Chevron Corp (NY: CVX )

101.81 USD -0.76 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 73.95 74.53 73.23 74.13 24,359 +0.21(+0.28%)
Aug 30, 2010 74.63 74.80 73.92 73.92 8,040,076 -1.01(-1.35%)
Aug 27, 2010 74.38 75.04 72.93 74.93 8,789,549 +1.33(+1.81%)
Aug 26, 2010 74.08 74.38 73.10 73.60 10,735 -0.47(-0.63%)
Aug 25, 2010 73.32 74.30 72.57 74.07 201,509 +0.32(+0.43%)
Aug 24, 2010 74.27 74.90 73.62 73.75 61,461 -1.30(-1.73%)
Aug 23, 2010 75.34 75.99 75.05 75.05 9,991,330 +0.00(+0.00%)
Aug 20, 2010 75.46 75.56 74.55 75.05 9,304,638 -0.79(-1.04%)
Aug 19, 2010 76.72 76.82 75.50 75.84 26,068 -1.20(-1.56%)
Aug 18, 2010 77.61 77.73 76.54 77.04 6,698 -0.73(-0.94%)
Aug 17, 2010 77.57 78.08 77.08 77.77 28,784 +0.06(+0.08%)
Aug 16, 2010 77.11 77.83 76.37 77.71 7,284,751 +0.31(+0.40%)
Aug 13, 2010 77.40 77.77 76.91 77.40 7,091,687 +0.33(+0.43%)
Aug 12, 2010 76.41 77.78 76.20 77.07 8,994,358 -0.06(-0.08%)
Aug 11, 2010 77.97 77.98 77.02 77.13 10,590,693 -1.47(-1.87%)
Aug 10, 2010 78.60 79.48 78.15 78.60 100 -0.69(-0.87%)
Aug 09, 2010 79.30 79.43 78.87 79.29 7,015,183 +0.56(+0.71%)
Aug 06, 2010 78.73 79.02 77.81 78.73 8,987,717 -0.34(-0.43%)
Aug 05, 2010 78.51 79.19 78.24 79.07 1,000 +0.05(+0.06%)
Aug 04, 2010 78.78 79.10 78.23 79.02 1,400 +0.36(+0.46%)
Aug 03, 2010 77.92 79.12 77.81 78.66 7,677 +0.86(+1.11%)
Aug 02, 2010 77.62 78.33 77.32 77.80 11,838,054 +1.59(+2.09%)
Jul 30, 2010 76.21 76.37 74.89 76.21 16,958,006 +0.19(+0.25%)
Jul 29, 2010 75.89 76.37 75.28 76.02 6,200 +0.46(+0.61%)
Jul 28, 2010 75.56 75.66 75.01 75.56 3,519 +0.26(+0.35%)
Jul 27, 2010 75.30 75.43 74.50 75.30 6,944 +0.68(+0.91%)
Jul 26, 2010 73.82 74.62 73.41 74.62 6,475,821 +1.10(+1.50%)
Jul 23, 2010 73.28 73.55 72.67 73.52 8,430,318 +0.08(+0.11%)
Jul 22, 2010 72.80 74.00 72.58 73.44 14,029 +1.27(+1.76%)
Jul 21, 2010 73.33 73.55 71.57 72.17 9,043,937 -0.93(-1.27%)
Jul 20, 2010 73.10 73.21 70.96 73.10 8,922,455 +1.10(+1.53%)
Jul 19, 2010 71.50 72.30 71.49 72.00 8,350,422 +0.50(+0.70%)
Jul 16, 2010 71.50 72.84 71.25 71.50 12,060,647 -0.85(-1.17%)
Jul 15, 2010 73.23 73.23 72.16 72.35 10,506,674 -0.70(-0.96%)
Jul 14, 2010 73.01 73.12 72.35 73.05 7,448 -0.18(-0.25%)
Jul 13, 2010 73.23 73.58 72.50 73.23 43,411 +1.38(+1.92%)
Jul 12, 2010 71.53 72.13 71.35 71.85 7,351,943 +0.01(+0.01%)
Jul 09, 2010 71.84 72.00 70.05 71.84 11,390,404 +1.43(+2.03%)
Jul 08, 2010 70.18 70.69 69.21 70.41 4,602 +0.96(+1.38%)
Jul 07, 2010 67.82 69.50 67.49 69.45 15,691,022 +1.89(+2.80%)
Jul 06, 2010 68.28 68.32 66.86 67.56 3,910 +0.25(+0.37%)
Jul 02, 2010 67.31 68.15 66.87 67.31 9,146,060 -0.04(-0.06%)
Jul 01, 2010 67.22 68.30 66.83 67.35 16,336,447 -0.51(-0.75%)
Jun 30, 2010 67.93 69.06 67.80 67.86 24,199 -0.45(-0.66%)
Jun 29, 2010 68.30 69.39 68.00 68.31 7,906 -1.75(-2.50%)
Jun 25, 2010 70.06 71.13 69.88 70.06 20,478,234 -0.77(-1.09%)
Jun 24, 2010 70.83 72.13 70.70 70.83 17,725 -1.43(-1.98%)
Jun 23, 2010 73.84 73.90 72.15 72.26 14,876,049 -1.74(-2.35%)
Jun 22, 2010 75.45 75.72 73.88 74.00 6,220 -1.72(-2.27%)
Jun 21, 2010 76.81 77.25 75.29 75.72 9,348,239 +0.20(+0.26%)
Jun 18, 2010 75.52 75.75 74.90 75.52 13,680,125 +0.20(+0.27%)
Jun 17, 2010 75.02 75.49 74.20 75.32 11,113,839 +0.37(+0.49%)
Jun 16, 2010 74.95 75.39 74.45 74.95 10,424,363 -0.28(-0.37%)
Jun 15, 2010 75.23 75.26 74.18 75.23 27,532 +1.05(+1.42%)
Jun 14, 2010 74.23 75.54 74.16 74.18 11,947,903 +0.12(+0.16%)
Jun 11, 2010 73.48 74.06 72.79 74.06 8,346,366 -0.11(-0.15%)
Jun 10, 2010 74.17 74.17 72.69 74.17 28,111 +3.38(+4.77%)
Jun 09, 2010 71.17 72.39 70.60 70.79 14,074,413 -0.25(-0.35%)
Jun 08, 2010 71.68 71.73 69.82 71.04 1,410 -0.31(-0.43%)
Jun 07, 2010 71.66 72.49 71.19 71.35 12,324,105 +0.07(+0.10%)
Jun 04, 2010 71.28 72.71 70.80 71.28 18,133,268 -2.63(-3.56%)
Jun 03, 2010 74.66 74.75 73.14 73.91 14,279,032 -0.22(-0.30%)
Jun 02, 2010 74.13 74.13 72.12 74.13 15,674,007 +1.84(+2.55%)
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.