Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.97 51.18 50.41 50.79 20,269,258 -1.13(-2.18%)
Oct 28, 2010 52.43 52.66 51.71 51.92 13,862,042 +0.08(+0.15%)
Oct 27, 2010 52.04 52.04 51.21 51.84 15,542,681 -0.34(-0.66%)
Oct 25, 2010 52.34 52.75 52.10 52.18 10,970,222 +0.20(+0.38%)
Oct 22, 2010 52.13 52.13 51.75 51.99 9,033,968 +0.18(+0.36%)
Oct 21, 2010 51.96 52.26 51.27 51.80 15,497,649 +0.14(+0.27%)
Oct 20, 2010 51.12 51.97 50.99 51.66 14,368,035 +0.76(+1.49%)
Oct 19, 2010 51.27 51.45 50.50 50.91 15,377,903 -1.04(-2.00%)
Oct 18, 2010 51.33 52.12 51.28 51.94 12,708,499 +0.53(+1.04%)
Oct 15, 2010 51.89 51.98 51.11 51.41 15,466,953 -0.18(-0.35%)
Oct 14, 2010 51.43 51.60 51.01 51.59 10,937,191 +0.14(+0.27%)
Oct 13, 2010 51.31 51.72 50.95 51.45 18,941,820 -0.10(-0.20%)
Oct 12, 2010 51.26 51.76 50.81 51.55 13,873,018 +0.08(+0.16%)
Oct 11, 2010 51.56 51.65 51.25 51.47 7,796,190 -0.14(-0.27%)
Oct 08, 2010 51.61 51.71 51.00 51.61 11,201,243 +0.26(+0.50%)
Oct 07, 2010 51.91 51.96 51.00 51.35 8,993 -0.23(-0.44%)
Oct 06, 2010 51.21 51.83 51.16 51.58 14,079,847 +0.31(+0.60%)
Oct 05, 2010 50.53 51.34 50.39 51.27 36,664 +1.28(+2.56%)
Oct 04, 2010 50.35 50.51 49.61 50.00 12,373,004 -0.39(-0.78%)
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.