Chevron Corp (NY: CVX )

151.73 +8.06 (+5.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 75.55 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.