Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.83 43.14 42.35 42.83 24,914,248 -0.28(-0.66%)
May 27, 2010 42.40 43.12 41.92 43.12 26,306,396 +1.63(+3.93%)
May 26, 2010 42.44 42.62 41.42 41.49 9,366 -0.59(-1.41%)
May 25, 2010 41.60 42.15 41.05 42.08 1,724 -0.50(-1.18%)
May 24, 2010 43.03 43.13 42.51 42.58 18,179,336 -0.60(-1.40%)
May 21, 2010 41.95 43.28 41.75 43.18 27,457,490 -0.08(-0.18%)
May 20, 2010 43.04 43.72 42.63 43.26 1,379 -1.15(-2.59%)
May 19, 2010 44.27 44.65 43.80 44.41 18,581,446 -0.09(-0.21%)
May 18, 2010 45.41 45.61 44.29 44.51 4,984 -0.56(-1.25%)
May 17, 2010 44.87 45.20 44.04 45.07 25,342,406 +0.36(+0.80%)
May 14, 2010 44.71 45.09 44.22 44.71 23,688,162 -0.63(-1.38%)
May 13, 2010 45.84 45.99 45.24 45.34 18,870,768 -0.65(-1.42%)
May 12, 2010 45.82 46.22 45.59 45.99 16,115,311 +0.21(+0.45%)
May 11, 2010 46.24 46.35 45.70 45.78 6,696 -0.11(-0.24%)
May 10, 2010 45.53 46.03 45.11 45.89 25,523,012 +1.60(+3.62%)
May 07, 2010 44.36 45.16 43.89 44.29 38,067,964 -0.52(-1.17%)
May 06, 2010 44.50 46.08 41.07 44.81 23,739 -0.93(-2.04%)
May 05, 2010 45.89 46.38 45.68 45.75 22,680,030 -0.65(-1.39%)
May 04, 2010 47.11 47.24 45.74 46.39 1,028 -1.19(-2.50%)
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.