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 (%)
May 28, 2010 41.93 42.23 41.46 41.93 25,447,484 -0.28(-0.66%)
May 27, 2010 41.51 42.21 41.04 42.21 26,869,428 +1.60(+3.93%)
May 26, 2010 41.55 41.72 40.55 40.62 9,567 -0.58(-1.41%)
May 25, 2010 40.72 41.26 40.19 41.20 1,761 -0.49(-1.18%)
May 24, 2010 42.13 42.22 41.62 41.69 18,568,426 -0.59(-1.40%)
May 21, 2010 41.07 42.38 40.87 42.28 28,045,158 -0.08(-0.18%)
May 20, 2010 42.14 42.80 41.74 42.36 1,409 -1.13(-2.59%)
May 19, 2010 43.34 43.71 42.88 43.48 18,979,142 -0.09(-0.21%)
May 18, 2010 44.45 44.66 43.36 43.57 5,091 -0.55(-1.25%)
May 17, 2010 43.93 44.25 43.11 44.12 25,884,806 +0.35(+0.80%)
May 14, 2010 43.77 44.14 43.29 43.77 24,195,158 -0.61(-1.38%)
May 13, 2010 44.88 45.03 44.29 44.39 19,274,658 -0.64(-1.42%)
May 12, 2010 44.86 45.25 44.63 45.03 16,460,226 +0.20(+0.45%)
May 11, 2010 45.27 45.38 44.74 44.82 6,840 -0.11(-0.24%)
May 10, 2010 44.57 45.06 44.17 44.93 26,069,280 +1.57(+3.62%)
May 07, 2010 43.43 44.21 42.97 43.36 38,882,728 -0.51(-1.17%)
May 06, 2010 43.56 45.11 40.21 43.87 24,247 -0.91(-2.04%)
May 05, 2010 44.93 45.40 44.72 44.79 23,165,450 -0.63(-1.39%)
May 04, 2010 46.12 46.25 44.79 45.42 1,050 -1.16(-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.