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 46.44 47.09 46.03 46.44 97,346 -0.13(-0.28%)
Sep 29, 2010 46.26 46.81 46.12 46.57 10,063 +0.23(+0.49%)
Sep 28, 2010 46.10 46.53 45.60 46.34 12,660 +0.46(+1.00%)
Sep 27, 2010 46.01 46.19 45.88 45.88 14,626,573 -0.02(-0.05%)
Sep 24, 2010 45.41 46.00 45.10 45.91 14,423,883 +0.91(+2.01%)
Sep 23, 2010 45.00 45.48 44.78 45.00 5,698 -0.41(-0.90%)
Sep 22, 2010 45.80 46.07 45.40 45.41 11,819,831 -0.29(-0.63%)
Sep 21, 2010 45.86 45.97 45.32 45.69 15,007,053 -0.09(-0.19%)
Sep 20, 2010 45.00 45.91 44.96 45.78 13,501,271 +0.83(+1.84%)
Sep 17, 2010 44.96 45.68 44.83 44.96 21,526,980 -0.43(-0.95%)
Sep 15, 2010 45.30 45.45 44.99 45.39 12,636,865 -0.17(-0.38%)
Sep 14, 2010 45.41 45.83 45.37 45.56 20,410 +0.15(+0.33%)
Sep 13, 2010 45.48 45.56 45.08 45.41 14,985,581 +0.25(+0.55%)
Sep 10, 2010 44.88 45.16 44.66 45.16 14,354,214 +0.84(+1.89%)
Sep 09, 2010 44.63 44.85 44.27 44.33 872 +0.06(+0.14%)
Sep 08, 2010 44.21 44.62 44.16 44.26 189,699 +0.11(+0.26%)
Sep 07, 2010 44.51 44.64 44.10 44.15 33,134 -0.54(-1.22%)
Sep 03, 2010 44.34 44.69 44.34 44.69 12,561,802 +0.32(+0.71%)
Sep 02, 2010 43.98 44.39 43.82 44.38 19,499 +0.39(+0.89%)
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.