Skip to main content

Chevron Corp (NY: CVX )

157.69 +1.34 (+0.86%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.36 43.75 43.14 43.57 17,187,048 +0.30(+0.70%)
Mar 30, 2010 43.25 43.38 43.07 43.27 11,095,720 +0.04(+0.09%)
Mar 29, 2010 42.87 43.35 42.80 43.23 15,346,536 +0.46(+1.07%)
Mar 26, 2010 42.52 43.03 42.42 42.77 18,125,146 +0.36(+0.85%)
Mar 25, 2010 42.75 42.88 42.34 42.40 18,291,810 -0.07(-0.18%)
Mar 24, 2010 42.67 42.81 42.39 42.48 15,659,161 -0.48(-1.12%)
Mar 23, 2010 42.77 42.97 42.54 42.96 13,934,495 +0.43(+1.00%)
Mar 22, 2010 42.62 43.03 42.52 42.54 16,216,626 -0.55(-1.27%)
Mar 19, 2010 43.11 43.19 42.46 43.08 28,908,724 +0.13(+0.29%)
Mar 18, 2010 43.01 43.13 42.66 42.96 17,257,718 +0.05(+0.12%)
Mar 17, 2010 42.62 43.13 42.61 42.90 17,911,834 +0.40(+0.93%)
Mar 16, 2010 42.46 42.59 42.18 42.51 17,104,904 +0.24(+0.56%)
Mar 15, 2010 42.24 42.31 41.86 42.27 15,328,490 -0.09(-0.20%)
Mar 12, 2010 42.62 42.66 42.24 42.36 13,369,671 -0.16(-0.36%)
Mar 11, 2010 42.56 42.57 42.26 42.51 12,230,768 +0.02(+0.04%)
Mar 10, 2010 42.60 42.71 42.09 42.50 25,501,382 -0.20(-0.46%)
Mar 09, 2010 42.69 43.04 42.52 42.69 14,763,940 -0.20(-0.46%)
Mar 08, 2010 42.80 43.03 42.61 42.89 11,272,415 +0.20(+0.46%)
Mar 05, 2010 42.26 42.79 42.24 42.69 15,229,391 +0.70(+1.67%)
Mar 04, 2010 42.02 42.23 41.78 41.99 16,393,999 -0.03(-0.07%)
Mar 03, 2010 42.31 42.43 41.98 42.02 14,260,934 -0.11(-0.26%)
Mar 02, 2010 42.05 42.47 41.95 42.13 16,110,825 +0.29(+0.70%)
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.