Skip to main content

Chevron Corp (NY: CVX )

145.97 +2.01 (+1.40%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 43.26 43.35 42.51 43.26 29,873,164 +0.11(+0.25%)
Jul 29, 2010 43.08 43.35 42.73 43.15 10,921 +0.26(+0.61%)
Jul 28, 2010 42.89 42.95 42.58 42.89 6,199 +0.15(+0.35%)
Jul 27, 2010 42.75 42.82 42.29 42.75 12,232 +0.39(+0.91%)
Jul 26, 2010 41.91 42.36 41.67 42.36 11,407,784 +0.62(+1.50%)
Jul 23, 2010 41.60 41.75 41.25 41.73 14,850,819 +0.05(+0.11%)
Jul 22, 2010 41.33 42.01 41.20 41.69 24,713 +0.72(+1.76%)
Jul 21, 2010 41.63 41.75 40.63 40.97 15,931,768 -0.53(-1.27%)
Jul 20, 2010 41.50 41.56 40.28 41.50 15,717,765 +0.62(+1.53%)
Jul 19, 2010 40.59 41.04 40.58 40.87 14,710,074 +0.28(+0.70%)
Jul 16, 2010 40.59 41.35 40.45 40.59 21,245,994 -0.48(-1.17%)
Jul 15, 2010 41.57 41.57 40.96 41.07 18,508,520 -0.40(-0.96%)
Jul 14, 2010 41.45 41.51 41.07 41.47 13,120 -0.10(-0.25%)
Jul 13, 2010 41.57 41.77 41.16 41.57 76,472 +0.78(+1.92%)
Jul 12, 2010 40.61 40.95 40.50 40.79 12,951,157 +0.01(+0.01%)
Jul 09, 2010 40.78 40.87 39.77 40.78 20,065,296 +0.81(+2.03%)
Jul 08, 2010 39.84 40.13 39.29 39.97 8,106 +0.54(+1.38%)
Jul 07, 2010 38.50 39.45 38.31 39.42 27,641,250 +1.07(+2.80%)
Jul 06, 2010 38.76 38.78 37.95 38.35 6,887 +0.14(+0.37%)
Jul 02, 2010 38.21 38.69 37.96 38.21 16,111,667 -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.