Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 80.64 81.61 80.47 80.97 10,370,431 -0.72(-0.88%)
Nov 29, 2010 81.30 82.05 80.41 81.69 9,070,099 -0.36(-0.44%)
Nov 26, 2010 82.44 82.57 81.79 82.05 2,789,661 -0.88(-1.06%)
Nov 24, 2010 82.15 82.93 82.93 82.93 8,051,142 +1.18(+1.44%)
Nov 23, 2010 82.47 82.50 81.15 81.75 9,506,754 -1.70(-2.04%)
Nov 22, 2010 83.47 83.58 82.05 83.45 6,794,543 -0.49(-0.58%)
Nov 19, 2010 83.69 83.96 82.82 83.94 8,131,584 +0.12(+0.14%)
Nov 18, 2010 83.04 83.98 82.95 83.82 7,589,932 +1.36(+1.65%)
Nov 17, 2010 82.41 83.13 82.10 82.46 7,847,972 -0.02(-0.02%)
Nov 16, 2010 83.55 83.58 81.93 82.48 12,118,659 -3.29(-3.84%)
Nov 15, 2010 85.74 85.97 84.83 85.77 9,252,621 +0.33(+0.39%)
Nov 12, 2010 85.46 85.61 84.56 85.44 10,579,760 -0.65(-0.76%)
Nov 11, 2010 85.00 86.19 85.00 86.09 11,297,197 +0.92(+1.08%)
Nov 10, 2010 83.78 85.22 83.25 85.17 11,791,393 +1.61(+1.93%)
Nov 09, 2010 83.91 84.27 83.10 83.56 13,595,585 -0.94(-1.11%)
Nov 08, 2010 84.62 85.00 83.79 84.50 11,799,190 -0.48(-0.56%)
Nov 05, 2010 84.71 85.32 84.05 84.98 14,518,524 -0.16(-0.19%)
Nov 04, 2010 84.16 85.31 83.88 85.14 16,295,359 +2.44(+2.95%)
Nov 03, 2010 82.66 83.12 81.91 82.70 10,041,907 +0.55(+0.67%)
Nov 02, 2010 82.36 82.45 81.72 82.15 9,520,462 +0.70(+0.86%)
Nov 01, 2010 83.15 84.08 81.09 81.45 12,780,188 -1.15(-1.39%)
Oct 29, 2010 82.89 83.23 81.98 82.60 12,462,965 -1.84(-2.18%)
Oct 28, 2010 85.27 85.65 84.10 84.44 8,523,358 +0.13(+0.15%)
Oct 27, 2010 84.64 84.64 83.29 84.31 9,556,733 -0.56(-0.66%)
Oct 25, 2010 85.13 85.79 84.74 84.87 6,745,264 +0.32(+0.38%)
Oct 22, 2010 84.79 84.79 84.17 84.55 5,554,719 +0.30(+0.36%)
Oct 21, 2010 84.51 85.00 83.39 84.25 9,529,044 +0.23(+0.27%)
Oct 20, 2010 83.14 84.52 82.93 84.02 8,834,478 +1.23(+1.49%)
Oct 19, 2010 83.38 83.68 82.14 82.79 9,455,416 -1.69(-2.00%)
Oct 18, 2010 83.48 84.77 83.40 84.48 7,814,079 +0.87(+1.04%)
Oct 15, 2010 84.39 84.54 83.12 83.61 9,510,170 -0.29(-0.35%)
Oct 14, 2010 83.65 83.92 82.96 83.90 6,724,954 +0.23(+0.27%)
Oct 13, 2010 83.45 84.11 82.86 83.67 11,646,763 -0.17(-0.20%)
Oct 12, 2010 83.36 84.18 82.63 83.84 8,530,107 +0.13(+0.16%)
Oct 11, 2010 83.85 84.00 83.35 83.71 4,793,646 -0.23(-0.27%)
Oct 08, 2010 83.94 84.10 82.95 83.94 6,887,312 +0.42(+0.50%)
Oct 07, 2010 84.42 84.50 82.94 83.52 5,530 -0.37(-0.44%)
Oct 06, 2010 83.29 84.30 83.21 83.89 8,657,280 +0.50(+0.60%)
Oct 05, 2010 82.18 83.50 81.95 83.39 22,544 +2.08(+2.56%)
Oct 04, 2010 81.89 82.14 80.68 81.31 7,607,793 -0.64(-0.78%)
Oct 01, 2010 81.95 82.36 81.48 81.95 9,576,074 +0.90(+1.11%)
Sep 30, 2010 81.05 82.19 80.33 81.05 55,777 -0.23(-0.28%)
Sep 29, 2010 80.74 81.70 80.49 81.28 5,766 +0.40(+0.49%)
Sep 28, 2010 80.45 81.20 79.58 80.88 7,254 +0.80(+1.00%)
Sep 27, 2010 80.30 80.61 80.07 80.08 8,380,668 -0.04(-0.05%)
Sep 24, 2010 79.26 80.29 78.71 80.12 8,264,532 +1.58(+2.01%)
Sep 23, 2010 78.54 79.37 78.16 78.54 3,265 -0.71(-0.90%)
Sep 22, 2010 79.93 80.40 79.24 79.25 6,772,474 -0.50(-0.63%)
Sep 21, 2010 80.04 80.23 79.10 79.75 8,598,674 -0.15(-0.19%)
Sep 20, 2010 78.54 80.13 78.47 79.90 7,735,898 +1.44(+1.84%)
Sep 17, 2010 78.46 79.73 78.24 78.46 12,334,432 -0.75(-0.95%)
Sep 15, 2010 79.06 79.33 78.52 79.21 7,240,614 -0.30(-0.38%)
Sep 14, 2010 79.25 79.98 79.18 79.51 11,695 +0.26(+0.33%)
Sep 13, 2010 79.37 79.51 78.67 79.25 8,586,371 +0.43(+0.55%)
Sep 10, 2010 78.33 78.82 77.94 78.82 8,224,613 +1.46(+1.89%)
Sep 09, 2010 77.89 78.28 77.27 77.36 500 +0.11(+0.14%)
Sep 08, 2010 77.16 77.88 77.07 77.25 108,693 +0.20(+0.26%)
Sep 07, 2010 77.68 77.91 76.97 77.05 18,985 -0.95(-1.22%)
Sep 03, 2010 77.39 78.00 77.39 78.00 7,197,605 +0.55(+0.71%)
Sep 02, 2010 76.75 77.48 76.47 77.45 11,173 +0.68(+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.