Chevron Corp (NY: CVX )

144.78 -2.20 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 73.95 74.53 73.23 74.13 24,359 +0.21(+0.28%)
Aug 30, 2010 74.63 74.80 73.92 73.92 8,040,076 -1.01(-1.35%)
Aug 27, 2010 74.38 75.04 72.93 74.93 8,789,549 +1.33(+1.81%)
Aug 26, 2010 74.08 74.38 73.10 73.60 10,735 -0.47(-0.63%)
Aug 25, 2010 73.32 74.30 72.57 74.07 201,509 +0.32(+0.43%)
Aug 24, 2010 74.27 74.90 73.62 73.75 61,461 -1.30(-1.73%)
Aug 23, 2010 75.34 75.99 75.05 75.05 9,991,330 +0.00(+0.00%)
Aug 20, 2010 75.46 75.56 74.55 75.05 9,304,638 -0.79(-1.04%)
Aug 19, 2010 76.72 76.82 75.50 75.84 26,068 -1.20(-1.56%)
Aug 18, 2010 77.61 77.73 76.54 77.04 6,698 -0.73(-0.94%)
Aug 17, 2010 77.57 78.08 77.08 77.77 28,784 +0.06(+0.08%)
Aug 16, 2010 77.11 77.83 76.37 77.71 7,284,751 +0.31(+0.40%)
Aug 13, 2010 77.40 77.77 76.91 77.40 7,091,687 +0.33(+0.43%)
Aug 12, 2010 76.41 77.78 76.20 77.07 8,994,358 -0.06(-0.08%)
Aug 11, 2010 77.97 77.98 77.02 77.13 10,590,693 -1.47(-1.87%)
Aug 10, 2010 78.60 79.48 78.16 78.60 100 -0.69(-0.87%)
Aug 09, 2010 79.30 79.43 78.87 79.29 7,015,183 +0.56(+0.71%)
Aug 06, 2010 78.73 79.02 77.81 78.73 8,987,717 -0.34(-0.43%)
Aug 05, 2010 78.51 79.19 78.24 79.07 1,000 +0.05(+0.06%)
Aug 04, 2010 78.78 79.10 78.23 79.02 1,400 +0.36(+0.46%)
Aug 03, 2010 77.92 79.12 77.81 78.66 7,677 +0.86(+1.11%)
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.