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 (%)
Sep 30, 2010 47.44 48.11 47.02 47.45 95,283 -0.13(-0.28%)
Sep 29, 2010 47.26 47.83 47.12 47.58 9,850 +0.23(+0.49%)
Sep 28, 2010 47.09 47.53 46.58 47.35 12,391 +0.47(+1.00%)
Sep 27, 2010 47.01 47.19 46.87 46.88 14,316,682 -0.02(-0.05%)
Sep 24, 2010 46.40 47.00 46.08 46.90 14,118,287 +0.92(+2.01%)
Sep 23, 2010 45.98 46.46 45.75 45.98 5,577 -0.42(-0.90%)
Sep 22, 2010 46.79 47.06 46.39 46.39 11,569,407 -0.29(-0.63%)
Sep 21, 2010 46.85 46.96 46.30 46.68 14,689,101 -0.09(-0.19%)
Sep 20, 2010 45.98 46.91 45.93 46.77 13,215,222 +0.84(+1.84%)
Sep 17, 2010 45.93 46.67 45.80 45.93 21,070,890 -0.44(-0.95%)
Sep 15, 2010 46.28 46.44 45.96 46.37 12,369,130 -0.18(-0.38%)
Sep 14, 2010 46.39 46.82 46.35 46.54 19,978 +0.15(+0.33%)
Sep 13, 2010 46.46 46.54 46.05 46.39 14,668,084 +0.25(+0.55%)
Sep 10, 2010 45.85 46.14 45.62 46.14 14,050,094 +0.85(+1.89%)
Sep 09, 2010 45.60 45.82 45.23 45.28 854 +0.06(+0.14%)
Sep 08, 2010 45.17 45.59 45.12 45.22 185,680 +0.12(+0.26%)
Sep 07, 2010 45.47 45.61 45.06 45.10 32,432 -0.56(-1.22%)
Sep 03, 2010 45.30 45.66 45.30 45.66 12,295,657 +0.32(+0.71%)
Sep 02, 2010 44.93 45.36 44.76 45.34 19,086 +0.40(+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.