Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.20 44.29 43.43 44.20 29,240,250 +0.11(+0.25%)
Jul 29, 2010 44.01 44.29 43.66 44.09 10,690 +0.27(+0.61%)
Jul 28, 2010 43.82 43.88 43.50 43.82 6,067 +0.15(+0.35%)
Jul 27, 2010 43.67 43.75 43.21 43.67 11,973 +0.39(+0.91%)
Jul 26, 2010 42.81 43.28 42.57 43.28 11,166,090 +0.64(+1.50%)
Jul 23, 2010 42.50 42.66 42.15 42.64 14,536,179 +0.05(+0.11%)
Jul 22, 2010 42.22 42.92 42.09 42.59 24,189 +0.74(+1.76%)
Jul 21, 2010 42.53 42.66 41.51 41.86 15,594,226 -0.54(-1.27%)
Jul 20, 2010 42.39 42.46 41.15 42.39 15,384,758 +0.64(+1.53%)
Jul 19, 2010 41.47 41.93 41.46 41.76 14,398,416 +0.29(+0.70%)
Jul 16, 2010 41.47 42.24 41.32 41.47 20,795,860 -0.49(-1.17%)
Jul 15, 2010 42.47 42.47 41.85 41.96 18,116,386 -0.41(-0.96%)
Jul 14, 2010 42.34 42.41 41.96 42.37 12,842 -0.10(-0.25%)
Jul 13, 2010 42.47 42.67 42.05 42.47 74,852 +0.80(+1.92%)
Jul 12, 2010 41.48 41.83 41.38 41.67 12,676,765 +0.01(+0.01%)
Jul 09, 2010 41.66 41.76 40.63 41.66 19,640,178 +0.83(+2.03%)
Jul 08, 2010 40.70 41.00 40.14 40.83 7,935 +0.56(+1.38%)
Jul 07, 2010 39.33 40.31 39.14 40.28 27,055,622 +1.10(+2.80%)
Jul 06, 2010 39.60 39.62 38.78 39.18 6,741 +0.14(+0.37%)
Jul 02, 2010 39.04 39.52 38.78 39.04 15,770,314 -0.02(-0.06%)
Jul 01, 2010 38.98 39.61 38.76 39.06 28,168,512 -0.30(-0.75%)
Jun 30, 2010 39.40 40.05 39.32 39.36 41,725 -0.26(-0.66%)
Jun 29, 2010 39.61 40.24 39.44 39.62 13,632 -1.01(-2.50%)
Jun 25, 2010 40.63 41.25 40.53 40.63 35,310,088 -0.45(-1.09%)
Jun 24, 2010 41.08 41.83 41.00 41.08 30,562 -0.83(-1.98%)
Jun 23, 2010 42.82 42.86 41.84 41.91 25,650,386 -1.01(-2.35%)
Jun 22, 2010 43.76 43.91 42.85 42.92 10,724 -1.00(-2.27%)
Jun 21, 2010 44.55 44.80 43.66 43.91 16,118,926 +0.12(+0.26%)
Jun 18, 2010 43.80 43.93 43.44 43.80 23,588,284 +0.12(+0.27%)
Jun 17, 2010 43.51 43.78 43.03 43.68 19,163,304 +0.21(+0.49%)
Jun 16, 2010 43.47 43.72 43.18 43.47 17,974,458 -0.16(-0.37%)
Jun 15, 2010 43.63 43.65 43.02 43.63 47,472 +0.61(+1.42%)
Jun 14, 2010 43.05 43.81 43.01 43.02 20,601,460 +0.07(+0.16%)
Jun 11, 2010 42.62 42.95 42.21 42.95 14,391,422 -0.06(-0.15%)
Jun 10, 2010 43.02 43.02 42.16 43.02 48,471 +1.96(+4.77%)
Jun 09, 2010 41.28 41.98 40.94 41.05 24,268,146 -0.14(-0.35%)
Jun 08, 2010 41.57 41.60 40.49 41.20 2,431 -0.18(-0.43%)
Jun 07, 2010 41.56 42.04 41.29 41.38 21,250,134 +0.04(+0.10%)
Jun 04, 2010 41.34 42.17 41.06 41.34 31,266,724 -1.53(-3.56%)
Jun 03, 2010 43.30 43.35 42.42 42.86 24,620,964 -0.13(-0.30%)
Jun 02, 2010 42.99 42.99 41.83 42.99 27,026,284 +1.07(+2.55%)
Jun 01, 2010 42.66 43.22 41.92 41.92 1,189 -0.92(-2.14%)
May 28, 2010 42.84 43.15 42.36 42.84 24,908,336 -0.28(-0.66%)
May 27, 2010 42.41 43.13 41.93 43.13 26,300,154 +1.63(+3.93%)
May 26, 2010 42.45 42.63 41.43 41.50 9,364 -0.59(-1.41%)
May 25, 2010 41.61 42.16 41.06 42.09 1,724 -0.50(-1.18%)
May 24, 2010 43.04 43.14 42.52 42.59 18,175,022 -0.60(-1.40%)
May 21, 2010 41.96 43.29 41.76 43.20 27,450,974 -0.08(-0.18%)
May 20, 2010 43.05 43.73 42.64 43.27 1,379 -1.15(-2.59%)
May 19, 2010 44.28 44.66 43.81 44.42 18,577,036 -0.09(-0.21%)
May 18, 2010 45.42 45.62 44.30 44.52 4,983 -0.56(-1.25%)
May 17, 2010 44.88 45.21 44.05 45.08 25,336,392 +0.36(+0.80%)
May 14, 2010 44.72 45.10 44.23 44.72 23,682,538 -0.63(-1.38%)
May 13, 2010 45.85 46.00 45.25 45.35 18,866,286 -0.66(-1.42%)
May 12, 2010 45.84 46.23 45.60 46.00 16,111,485 +0.21(+0.45%)
May 11, 2010 46.25 46.36 45.71 45.79 6,695 -0.11(-0.24%)
May 10, 2010 45.54 46.04 45.12 45.90 25,516,952 +1.60(+3.62%)
May 07, 2010 44.37 45.17 43.90 44.30 38,058,924 -0.52(-1.17%)
May 06, 2010 44.51 46.09 41.08 44.82 23,733 -0.93(-2.04%)
May 05, 2010 45.90 46.39 45.69 45.76 22,674,646 -0.65(-1.39%)
May 04, 2010 47.12 47.25 45.75 46.40 1,028 -1.19(-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.