Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.19 44.28 43.42 44.19 29,247,190 +0.11(+0.25%)
Jul 29, 2010 44.00 44.28 43.65 44.08 10,693 +0.27(+0.61%)
Jul 28, 2010 43.81 43.87 43.49 43.81 6,069 +0.15(+0.35%)
Jul 27, 2010 43.66 43.74 43.20 43.66 11,976 +0.39(+0.91%)
Jul 26, 2010 42.80 43.27 42.56 43.27 11,168,741 +0.64(+1.50%)
Jul 23, 2010 42.49 42.65 42.14 42.63 14,539,629 +0.05(+0.11%)
Jul 22, 2010 42.21 42.91 42.08 42.58 24,195 +0.74(+1.76%)
Jul 21, 2010 42.52 42.65 41.50 41.85 15,597,928 -0.54(-1.27%)
Jul 20, 2010 42.38 42.45 41.14 42.38 15,388,410 +0.64(+1.53%)
Jul 19, 2010 41.46 41.92 41.45 41.75 14,401,834 +0.29(+0.70%)
Jul 16, 2010 41.46 42.23 41.31 41.46 20,800,798 -0.49(-1.17%)
Jul 15, 2010 42.46 42.46 41.84 41.95 18,120,686 -0.41(-0.96%)
Jul 14, 2010 42.33 42.40 41.95 42.36 12,845 -0.10(-0.25%)
Jul 13, 2010 42.46 42.66 42.04 42.46 74,870 +0.80(+1.92%)
Jul 12, 2010 41.47 41.82 41.37 41.66 12,679,774 +0.01(+0.01%)
Jul 09, 2010 41.65 41.75 40.62 41.65 19,644,840 +0.83(+2.03%)
Jul 08, 2010 40.69 40.99 40.13 40.82 7,936 +0.56(+1.38%)
Jul 07, 2010 39.32 40.30 39.13 40.27 27,062,044 +1.10(+2.80%)
Jul 06, 2010 39.59 39.61 38.77 39.17 6,743 +0.14(+0.37%)
Jul 02, 2010 39.03 39.51 38.77 39.03 15,774,057 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.