Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 46.45 47.10 46.04 46.45 97,323 -0.13(-0.28%)
Sep 29, 2010 46.27 46.82 46.13 46.58 10,060 +0.23(+0.49%)
Sep 28, 2010 46.11 46.54 45.61 46.35 12,657 +0.46(+1.00%)
Sep 27, 2010 46.02 46.20 45.89 45.89 14,623,100 -0.02(-0.05%)
Sep 24, 2010 45.42 46.02 45.11 45.92 14,420,459 +0.91(+2.01%)
Sep 23, 2010 45.01 45.49 44.79 45.01 5,696 -0.41(-0.90%)
Sep 22, 2010 45.81 46.08 45.41 45.42 11,817,025 -0.29(-0.63%)
Sep 21, 2010 45.87 45.98 45.33 45.71 15,003,490 -0.09(-0.19%)
Sep 20, 2010 45.01 45.92 44.97 45.79 13,498,066 +0.83(+1.84%)
Sep 17, 2010 44.97 45.69 44.84 44.97 21,521,868 -0.43(-0.95%)
Sep 15, 2010 45.31 45.46 45.00 45.40 12,633,864 -0.17(-0.38%)
Sep 14, 2010 45.42 45.84 45.38 45.57 20,406 +0.15(+0.33%)
Sep 13, 2010 45.49 45.57 45.09 45.42 14,982,023 +0.25(+0.55%)
Sep 10, 2010 44.89 45.17 44.67 45.17 14,350,805 +0.84(+1.89%)
Sep 09, 2010 44.64 44.86 44.28 44.34 872 +0.06(+0.14%)
Sep 08, 2010 44.22 44.63 44.17 44.27 189,654 +0.11(+0.26%)
Sep 07, 2010 44.52 44.65 44.11 44.16 33,126 -0.54(-1.22%)
Sep 03, 2010 44.35 44.70 44.35 44.70 12,558,819 +0.32(+0.71%)
Sep 02, 2010 43.99 44.40 43.83 44.39 19,495 +0.39(+0.89%)
Sep 01, 2010 43.19 44.08 43.12 44.00 18,347,498 +1.51(+3.56%)
Aug 31, 2010 42.38 42.71 41.97 42.48 42,503 +0.12(+0.28%)
Aug 30, 2010 42.77 42.87 42.36 42.36 14,028,814 -0.58(-1.35%)
Aug 27, 2010 42.63 43.01 41.80 42.94 15,336,540 +0.76(+1.81%)
Aug 26, 2010 42.46 42.63 41.89 42.18 18,731 -0.27(-0.63%)
Aug 25, 2010 42.02 42.58 41.59 42.45 351,605 +0.18(+0.43%)
Aug 24, 2010 42.56 42.93 42.19 42.27 107,240 -0.74(-1.73%)
Aug 23, 2010 43.18 43.55 43.01 43.01 17,433,480 +0.00(+0.00%)
Aug 20, 2010 43.25 43.30 42.73 43.01 16,235,299 -0.45(-1.04%)
Aug 19, 2010 43.97 44.03 43.27 43.46 45,485 -0.69(-1.56%)
Aug 18, 2010 44.48 44.55 43.87 44.15 11,687 -0.42(-0.94%)
Aug 17, 2010 44.46 44.75 44.18 44.57 50,224 +0.45(+1.01%)
Aug 16, 2010 43.78 44.19 43.36 44.12 12,829,746 +0.18(+0.40%)
Aug 13, 2010 43.95 44.16 43.67 43.95 12,489,726 +0.19(+0.43%)
Aug 12, 2010 43.39 44.16 43.27 43.76 15,840,669 -0.03(-0.08%)
Aug 11, 2010 44.27 44.28 43.73 43.79 18,652,100 -0.83(-1.87%)
Aug 10, 2010 44.63 45.13 44.38 44.63 176 -0.39(-0.87%)
Aug 09, 2010 45.03 45.10 44.78 45.02 12,354,989 +0.32(+0.71%)
Aug 06, 2010 44.70 44.87 44.18 44.70 15,828,973 -0.19(-0.43%)
Aug 05, 2010 44.58 44.96 44.42 44.90 1,761 +0.03(+0.06%)
Aug 04, 2010 44.73 44.91 44.42 44.87 2,465 +0.20(+0.46%)
Aug 03, 2010 44.24 44.92 44.18 44.66 13,520 +0.49(+1.11%)
Aug 02, 2010 44.07 44.48 43.90 44.17 20,848,924 +0.90(+2.09%)
Jul 30, 2010 43.27 43.36 42.52 43.27 29,866,074 +0.11(+0.25%)
Jul 29, 2010 43.09 43.36 42.74 43.16 10,919 +0.26(+0.61%)
Jul 28, 2010 42.90 42.96 42.59 42.90 6,197 +0.15(+0.35%)
Jul 27, 2010 42.76 42.83 42.30 42.76 12,229 +0.39(+0.91%)
Jul 26, 2010 41.92 42.37 41.68 42.37 11,405,076 +0.62(+1.50%)
Jul 23, 2010 41.61 41.76 41.26 41.74 14,847,294 +0.05(+0.11%)
Jul 22, 2010 41.34 42.02 41.21 41.70 24,707 +0.72(+1.76%)
Jul 21, 2010 41.64 41.76 40.64 40.98 15,927,986 -0.53(-1.27%)
Jul 20, 2010 41.51 41.57 40.29 41.51 15,714,035 +0.62(+1.53%)
Jul 19, 2010 40.60 41.05 40.59 40.88 14,706,583 +0.28(+0.70%)
Jul 16, 2010 40.60 41.36 40.46 40.60 21,240,950 -0.48(-1.17%)
Jul 15, 2010 41.58 41.58 40.97 41.08 18,504,128 -0.40(-0.96%)
Jul 14, 2010 41.46 41.52 41.08 41.48 13,117 -0.10(-0.25%)
Jul 13, 2010 41.58 41.78 41.17 41.58 76,454 +0.78(+1.92%)
Jul 12, 2010 40.61 40.96 40.51 40.80 12,948,083 +0.01(+0.01%)
Jul 09, 2010 40.79 40.88 39.77 40.79 20,060,534 +0.81(+2.03%)
Jul 08, 2010 39.85 40.14 39.30 39.98 8,104 +0.55(+1.38%)
Jul 07, 2010 38.51 39.46 38.32 39.43 27,634,688 +1.07(+2.80%)
Jul 06, 2010 38.77 38.79 37.96 38.36 6,886 +0.14(+0.37%)
Jul 02, 2010 38.22 38.70 37.97 38.22 16,107,843 -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.