Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 4:03 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 49.83 50.54 49.39 49.84 90,713 -0.14(-0.28%)
Sep 29, 2010 49.64 50.23 49.49 49.98 9,377 +0.25(+0.49%)
Sep 28, 2010 49.47 49.93 48.93 49.73 11,797 +0.49(+1.00%)
Sep 27, 2010 49.37 49.56 49.23 49.24 13,629,977 -0.02(-0.05%)
Sep 24, 2010 48.73 49.37 48.40 49.26 13,441,098 +0.97(+2.01%)
Sep 23, 2010 48.29 48.80 48.06 48.29 5,310 -0.44(-0.90%)
Sep 22, 2010 49.15 49.44 48.72 48.73 11,014,476 -0.31(-0.63%)
Sep 21, 2010 49.21 49.33 48.64 49.04 13,984,533 -0.09(-0.19%)
Sep 20, 2010 48.29 49.27 48.25 49.13 12,581,349 +0.89(+1.84%)
Sep 17, 2010 48.24 49.02 48.11 48.24 20,060,218 -0.46(-0.95%)
Sep 15, 2010 48.61 48.78 48.28 48.70 11,775,839 -0.18(-0.38%)
Sep 14, 2010 48.73 49.18 48.69 48.89 19,020 +0.16(+0.33%)
Sep 13, 2010 48.80 48.89 48.37 48.73 13,964,524 +0.26(+0.55%)
Sep 10, 2010 48.16 48.46 47.92 48.46 13,376,175 +0.90(+1.89%)
Sep 09, 2010 47.89 48.13 47.51 47.57 813 +0.07(+0.14%)
Sep 08, 2010 47.44 47.89 47.39 47.50 176,773 +0.12(+0.26%)
Sep 07, 2010 47.76 47.90 47.33 47.38 30,876 -0.58(-1.22%)
Sep 03, 2010 47.58 47.96 47.58 47.96 11,705,891 +0.34(+0.71%)
Sep 02, 2010 47.19 47.64 47.02 47.62 18,171 +0.42(+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.