Chevron Corp (NY: CVX )

170.85 -2.69 (-1.55%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.47 45.83 45.03 45.58 39,616 +0.13(+0.28%)
Aug 30, 2010 45.89 45.99 45.45 45.45 13,076,052 -0.62(-1.35%)
Aug 27, 2010 45.73 46.14 44.84 46.07 14,294,964 +0.82(+1.81%)
Aug 26, 2010 45.55 45.73 44.95 45.25 17,458 -0.29(-0.63%)
Aug 25, 2010 45.08 45.68 44.62 45.54 327,726 +0.20(+0.43%)
Aug 24, 2010 45.67 46.05 45.27 45.35 99,957 -0.80(-1.73%)
Aug 23, 2010 46.32 46.72 46.15 46.15 16,249,492 +0.00(+0.00%)
Aug 20, 2010 46.40 46.46 45.84 46.15 15,132,684 -0.49(-1.04%)
Aug 19, 2010 47.17 47.23 46.42 46.63 42,395 -0.74(-1.56%)
Aug 18, 2010 47.72 47.79 47.06 47.37 10,893 -0.45(-0.94%)
Aug 17, 2010 47.70 48.01 47.39 47.82 46,813 +0.48(+1.01%)
Aug 16, 2010 46.97 47.41 46.52 47.34 11,958,421 +0.19(+0.40%)
Aug 13, 2010 47.15 47.38 46.85 47.15 11,641,494 +0.20(+0.43%)
Aug 12, 2010 46.55 47.38 46.42 46.95 14,764,859 -0.04(-0.08%)
Aug 11, 2010 47.50 47.50 46.92 46.99 17,385,354 -0.90(-1.87%)
Aug 10, 2010 47.88 48.42 47.61 47.88 164 -0.42(-0.87%)
Aug 09, 2010 48.31 48.39 48.05 48.30 11,515,907 +0.34(+0.71%)
Aug 06, 2010 47.96 48.14 47.40 47.96 14,753,958 -0.21(-0.43%)
Aug 05, 2010 47.83 48.24 47.66 48.17 1,641 +0.03(+0.06%)
Aug 04, 2010 47.99 48.19 47.66 48.14 2,298 +0.22(+0.46%)
Aug 03, 2010 47.47 48.20 47.40 47.92 12,602 +0.52(+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.