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 (%)
Apr 30, 2010 47.32 47.75 46.70 46.78 24,216,918 -0.49(-1.03%)
Apr 29, 2010 46.64 47.67 46.64 47.27 21,367,240 +0.96(+2.07%)
Apr 28, 2010 46.31 46.48 45.87 46.31 21,090,706 +0.22(+0.49%)
Apr 27, 2010 47.15 47.40 46.00 46.09 1,371 -1.36(-2.86%)
Apr 26, 2010 47.40 47.76 47.30 47.44 17,046,790 -0.05(-0.10%)
Apr 23, 2010 46.55 47.55 46.50 47.49 17,265,204 +0.84(+1.81%)
Apr 22, 2010 46.59 46.79 46.32 46.65 16,401,899 -0.41(-0.88%)
Apr 21, 2010 47.28 47.49 46.67 47.06 151,674 -0.07(-0.16%)
Apr 20, 2010 47.00 47.31 46.91 47.13 870 +0.42(+0.90%)
Apr 19, 2010 46.10 46.82 45.98 46.71 16,251,676 +0.33(+0.71%)
Apr 16, 2010 46.79 47.05 46.12 46.39 22,397,854 -0.48(-1.03%)
Apr 15, 2010 46.31 46.97 46.25 46.87 16,889,836 +0.58(+1.25%)
Apr 14, 2010 46.22 46.31 45.97 46.29 12,691,253 +0.21(+0.46%)
Apr 13, 2010 46.20 46.28 45.54 46.08 13,888,718 -0.13(-0.27%)
Apr 12, 2010 45.67 46.42 45.59 46.20 17,407,832 +0.53(+1.17%)
Apr 09, 2010 44.83 45.74 44.81 45.67 17,068,504 +1.06(+2.37%)
Apr 08, 2010 44.19 44.81 44.02 44.61 11,978,346 +0.17(+0.37%)
Apr 07, 2010 44.62 44.71 44.21 44.45 16,417,923 -0.29(-0.65%)
Apr 06, 2010 44.56 44.81 44.35 44.74 11,297,577 +0.26(+0.58%)
Apr 05, 2010 44.22 44.66 44.08 44.48 14,115,270 +0.43(+0.96%)
Apr 01, 2010 43.89 44.05 44.05 44.05 13,681,373 +0.49(+1.13%)
Mar 31, 2010 43.35 43.74 43.13 43.56 17,191,130 +0.30(+0.70%)
Mar 30, 2010 43.24 43.37 43.06 43.26 11,098,356 +0.04(+0.09%)
Mar 29, 2010 42.86 43.34 42.79 43.22 15,350,181 +0.46(+1.07%)
Mar 26, 2010 42.51 43.02 42.41 42.76 18,129,452 +0.36(+0.85%)
Mar 25, 2010 42.74 42.87 42.33 42.39 18,296,154 -0.07(-0.18%)
Mar 24, 2010 42.66 42.80 42.38 42.47 15,662,880 -0.48(-1.12%)
Mar 23, 2010 42.76 42.96 42.53 42.95 13,937,805 +0.43(+1.00%)
Mar 22, 2010 42.61 43.02 42.51 42.53 16,220,477 -0.55(-1.27%)
Mar 19, 2010 43.10 43.18 42.45 43.07 28,915,590 +0.13(+0.29%)
Mar 18, 2010 43.00 43.12 42.65 42.95 17,261,816 +0.05(+0.12%)
Mar 17, 2010 42.61 43.12 42.60 42.89 17,916,088 +0.40(+0.93%)
Mar 16, 2010 42.45 42.58 42.17 42.50 17,108,966 +0.24(+0.56%)
Mar 15, 2010 42.23 42.30 41.85 42.26 15,332,131 -0.09(-0.20%)
Mar 12, 2010 42.61 42.65 42.23 42.35 13,372,846 -0.16(-0.36%)
Mar 11, 2010 42.55 42.56 42.25 42.50 12,233,673 +0.02(+0.04%)
Mar 10, 2010 42.59 42.70 42.08 42.49 25,507,438 -0.20(-0.46%)
Mar 09, 2010 42.68 43.03 42.51 42.68 14,767,447 -0.20(-0.46%)
Mar 08, 2010 42.79 43.02 42.60 42.88 11,275,093 +0.20(+0.46%)
Mar 05, 2010 42.25 42.78 42.23 42.68 15,233,008 +0.70(+1.67%)
Mar 04, 2010 42.01 42.22 41.77 41.98 16,397,893 -0.03(-0.07%)
Mar 03, 2010 42.30 42.42 41.97 42.01 14,264,321 -0.11(-0.26%)
Mar 02, 2010 42.04 42.46 41.94 42.12 16,114,651 +0.29(+0.70%)
Mar 01, 2010 41.72 42.04 41.58 41.83 12,930,589 +0.29(+0.71%)
Feb 26, 2010 41.47 41.76 41.26 41.53 15,630,470 +0.11(+0.26%)
Feb 25, 2010 40.90 41.47 40.66 41.42 20,473,488 -0.16(-0.39%)
Feb 24, 2010 41.43 41.62 41.14 41.58 15,529,405 +0.20(+0.48%)
Feb 23, 2010 41.71 41.89 41.23 41.38 20,728,556 -0.53(-1.26%)
Feb 22, 2010 42.61 42.64 41.82 41.91 15,115,859 -0.63(-1.47%)
Feb 19, 2010 42.19 42.73 42.06 42.54 22,828,582 +0.25(+0.58%)
Feb 18, 2010 41.76 42.35 41.56 42.29 17,147,082 +0.45(+1.07%)
Feb 17, 2010 42.06 42.18 41.62 41.84 15,193,599 -0.09(-0.21%)
Feb 16, 2010 41.35 42.12 41.32 41.93 24,775,494 +1.14(+2.79%)
Feb 12, 2010 40.52 40.79 40.79 40.79 24,038,712 -0.02(-0.06%)
Feb 11, 2010 40.24 41.03 40.01 40.81 19,813,066 +0.56(+1.39%)
Feb 10, 2010 40.41 40.53 39.83 40.26 20,420,992 -0.32(-0.79%)
Feb 09, 2010 40.34 40.99 40.30 40.58 22,937,990 +0.22(+0.55%)
Feb 08, 2010 40.54 40.66 39.90 40.35 20,378,572 -0.15(-0.37%)
Feb 05, 2010 40.40 40.54 39.57 40.50 30,419,622 -0.11(-0.27%)
Feb 04, 2010 41.29 41.44 40.43 40.61 26,798,198 -1.05(-2.51%)
Feb 03, 2010 42.21 42.31 41.57 41.66 25,553,982 -0.71(-1.67%)
Feb 02, 2010 41.96 42.44 41.54 42.36 22,754,610 +0.73(+1.76%)
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.