Skip to main content

Chevron Corp (NY: CVX )

157.59 +1.24 (+0.79%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.33 47.77 46.71 46.79 24,211,168 -0.49(-1.03%)
Apr 29, 2010 46.65 47.69 46.65 47.28 21,362,166 +0.96(+2.07%)
Apr 28, 2010 46.32 46.50 45.88 46.32 21,085,698 +0.22(+0.49%)
Apr 27, 2010 47.16 47.41 46.01 46.10 1,371 -1.36(-2.86%)
Apr 26, 2010 47.42 47.77 47.31 47.46 17,042,744 -0.05(-0.10%)
Apr 23, 2010 46.56 47.56 46.51 47.50 17,261,104 +0.84(+1.81%)
Apr 22, 2010 46.60 46.80 46.33 46.66 16,398,004 -0.41(-0.88%)
Apr 21, 2010 47.29 47.50 46.68 47.07 151,638 -0.07(-0.16%)
Apr 20, 2010 47.01 47.32 46.92 47.15 870 +0.42(+0.90%)
Apr 19, 2010 46.11 46.83 46.00 46.73 16,247,817 +0.33(+0.71%)
Apr 16, 2010 46.81 47.06 46.13 46.40 22,392,536 -0.48(-1.03%)
Apr 15, 2010 46.32 46.98 46.26 46.88 16,885,826 +0.58(+1.25%)
Apr 14, 2010 46.23 46.32 45.98 46.30 12,688,239 +0.21(+0.46%)
Apr 13, 2010 46.21 46.29 45.55 46.09 13,885,420 -0.13(-0.27%)
Apr 12, 2010 45.68 46.43 45.61 46.21 17,403,698 +0.53(+1.17%)
Apr 09, 2010 44.84 45.75 44.82 45.68 17,064,450 +1.06(+2.37%)
Apr 08, 2010 44.20 44.82 44.03 44.62 11,975,502 +0.17(+0.37%)
Apr 07, 2010 44.63 44.72 44.22 44.46 16,414,024 -0.29(-0.65%)
Apr 06, 2010 44.57 44.82 44.36 44.75 11,294,894 +0.26(+0.58%)
Apr 05, 2010 44.23 44.67 44.09 44.49 14,111,918 +0.43(+0.96%)
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.