Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 41.84 42.15 40.83 41.04 26,831,788 -0.64(-1.53%)
Jan 28, 2010 42.09 42.21 41.15 41.67 22,545,350 -0.26(-0.62%)
Jan 27, 2010 42.07 42.31 41.61 41.94 23,504,350 -0.26(-0.61%)
Jan 26, 2010 42.15 42.61 41.94 42.19 18,555,390 -0.23(-0.54%)
Jan 25, 2010 42.76 42.83 42.16 42.42 16,044,836 -0.02(-0.05%)
Jan 22, 2010 43.23 43.58 42.35 42.44 24,296,776 -0.94(-2.16%)
Jan 21, 2010 44.47 44.48 43.28 43.38 22,096,634 -1.09(-2.44%)
Jan 20, 2010 44.79 44.91 44.18 44.47 15,296,401 -0.87(-1.92%)
Jan 19, 2010 44.93 45.38 44.71 45.34 15,328,661 +0.26(+0.57%)
Jan 15, 2010 45.26 45.08 45.08 45.08 23,694,442 -0.18(-0.40%)
Jan 14, 2010 45.31 45.41 45.04 45.26 11,811,786 -0.14(-0.31%)
Jan 13, 2010 45.67 45.75 45.00 45.41 19,056,288 -0.35(-0.76%)
Jan 12, 2010 45.25 45.78 45.22 45.75 21,397,172 -0.27(-0.58%)
Jan 11, 2010 45.62 46.14 45.55 46.02 20,902,056 +0.80(+1.77%)
Jan 08, 2010 45.02 45.22 44.89 45.22 9,885,786 +0.08(+0.18%)
Jan 07, 2010 45.16 45.35 44.93 45.14 16,918,608 -0.17(-0.38%)
Jan 06, 2010 45.20 45.52 45.06 45.31 19,357,496 +0.01(+0.01%)
Jan 05, 2010 45.08 45.30 44.79 45.30 18,617,752 +0.32(+0.71%)
Jan 04, 2010 44.50 45.07 44.47 44.99 17,879,766 +1.18(+2.69%)
Dec 31, 2009 44.22 43.81 43.81 43.81 7,463,179 -0.38(-0.85%)
Dec 30, 2009 43.87 44.19 43.81 44.18 7,558,895 +0.25(+0.57%)
Dec 29, 2009 44.27 44.35 43.92 43.93 8,454,234 -0.32(-0.72%)
Dec 28, 2009 44.26 44.33 43.99 44.25 7,368,581 +0.19(+0.44%)
Dec 24, 2009 43.82 44.10 43.82 44.06 4,508,633 +0.22(+0.51%)
Dec 23, 2009 44.31 44.34 43.82 43.84 12,904,173 -0.26(-0.58%)
Dec 22, 2009 44.29 44.41 43.98 44.09 11,898,405 -0.05(-0.10%)
Dec 21, 2009 44.15 44.38 43.97 44.14 11,849,585 +0.38(+0.87%)
Dec 18, 2009 44.05 44.19 43.56 43.76 29,183,822 +0.07(+0.16%)
Dec 17, 2009 44.09 44.13 43.65 43.69 15,812,502 -0.89(-2.00%)
Dec 16, 2009 44.33 44.78 44.13 44.58 21,411,658 +0.56(+1.27%)
Dec 15, 2009 43.82 44.37 43.82 44.02 18,106,440 +0.06(+0.14%)
Dec 14, 2009 44.27 44.30 43.85 43.96 14,983,754 -0.28(-0.64%)
Dec 11, 2009 44.19 44.48 43.98 44.25 11,787,035 +0.19(+0.44%)
Dec 10, 2009 44.19 44.58 43.98 44.05 19,092,972 +0.20(+0.47%)
Dec 09, 2009 43.76 43.99 43.35 43.85 12,591,182 +0.17(+0.39%)
Dec 08, 2009 44.32 44.37 43.50 43.68 15,925,399 -0.80(-1.80%)
Dec 07, 2009 44.34 44.91 44.21 44.48 13,213,900 +0.06(+0.13%)
Dec 04, 2009 44.80 45.09 44.11 44.42 17,523,916 +0.06(+0.14%)
Dec 03, 2009 44.73 44.85 44.23 44.36 13,399,044 -0.44(-0.98%)
Dec 02, 2009 44.95 44.96 44.45 44.80 11,100,291 -0.19(-0.42%)
Dec 01, 2009 45.01 45.19 44.86 44.99 12,670,230 +0.58(+1.31%)
Nov 30, 2009 44.30 44.76 44.12 44.41 16,343,759 -0.07(-0.17%)
Nov 27, 2009 44.17 44.80 43.96 44.48 9,929,014 -0.84(-1.85%)
Nov 25, 2009 45.01 45.42 44.75 45.32 13,263,172 +0.35(+0.77%)
Nov 24, 2009 44.80 45.08 44.34 44.97 14,958,941 +0.16(+0.37%)
Nov 23, 2009 44.56 45.09 44.47 44.80 15,792,564 +1.12(+2.57%)
Nov 20, 2009 43.73 43.94 43.47 43.68 18,684,398 -0.32(-0.74%)
Nov 19, 2009 44.68 44.77 43.78 44.01 15,577,023 -0.90(-2.00%)
Nov 18, 2009 44.85 44.95 44.44 44.91 12,845,499 +0.06(+0.14%)
Nov 17, 2009 44.64 44.98 44.50 44.84 11,848,637 +0.11(+0.25%)
Nov 16, 2009 44.45 44.87 44.37 44.73 15,733,708 +0.38(+0.86%)
Nov 13, 2009 44.13 44.67 43.96 44.35 13,887,349 +0.30(+0.67%)
Nov 12, 2009 44.56 44.72 43.85 44.05 15,110,473 -0.62(-1.39%)
Nov 11, 2009 44.88 45.03 44.38 44.67 13,906,124 +0.10(+0.22%)
Nov 10, 2009 44.05 44.63 44.01 44.58 18,696,052 +0.39(+0.88%)
Nov 09, 2009 44.55 44.60 44.10 44.19 24,163,518 +0.07(+0.17%)
Nov 06, 2009 43.57 44.14 43.35 44.12 13,614,867 +0.14(+0.31%)
Nov 05, 2009 43.60 44.24 43.56 43.98 16,425,400 +0.57(+1.32%)
Nov 04, 2009 43.87 44.10 43.24 43.40 18,797,056 -0.24(-0.55%)
Nov 03, 2009 43.14 44.00 42.99 43.64 15,285,513 +0.03(+0.08%)
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.