Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.39 40.04 39.31 39.35 41,735 -0.26(-0.66%)
Jun 29, 2010 39.60 40.23 39.43 39.61 13,635 -1.01(-2.50%)
Jun 25, 2010 40.62 41.24 40.52 40.62 35,318,468 -0.45(-1.09%)
Jun 24, 2010 41.07 41.82 40.99 41.07 30,570 -0.83(-1.98%)
Jun 23, 2010 42.81 42.85 41.83 41.90 25,656,474 -1.01(-2.35%)
Jun 22, 2010 43.75 43.90 42.84 42.91 10,727 -1.00(-2.27%)
Jun 21, 2010 44.54 44.79 43.65 43.90 16,122,752 +0.12(+0.26%)
Jun 18, 2010 43.79 43.92 43.43 43.79 23,593,884 +0.12(+0.27%)
Jun 17, 2010 43.50 43.77 43.02 43.67 19,167,854 +0.21(+0.49%)
Jun 16, 2010 43.46 43.71 43.17 43.46 17,978,726 -0.16(-0.37%)
Jun 15, 2010 43.62 43.64 43.01 43.62 47,483 +0.61(+1.42%)
Jun 14, 2010 43.04 43.80 43.00 43.01 20,606,350 +0.07(+0.16%)
Jun 11, 2010 42.60 42.94 42.20 42.94 14,394,838 -0.06(-0.15%)
Jun 10, 2010 43.01 43.01 42.15 43.01 48,482 +1.96(+4.77%)
Jun 09, 2010 41.27 41.97 40.94 41.05 24,273,906 -0.14(-0.35%)
Jun 08, 2010 41.56 41.59 40.48 41.19 2,431 -0.18(-0.43%)
Jun 07, 2010 41.55 42.03 41.28 41.37 21,255,178 +0.04(+0.10%)
Jun 04, 2010 41.33 42.16 41.05 41.33 31,274,146 -1.52(-3.56%)
Jun 03, 2010 43.29 43.34 42.41 42.85 24,626,808 -0.13(-0.30%)
Jun 02, 2010 42.98 42.98 41.82 42.98 27,032,698 +1.07(+2.55%)
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.