Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 72.19 72.69 71.82 72.30 8,978,964 +0.19(+0.26%)
Feb 25, 2010 71.19 72.19 70.78 72.11 11,761,048 -0.28(-0.39%)
Feb 24, 2010 72.12 72.45 71.61 72.39 8,920,907 +0.35(+0.48%)
Feb 23, 2010 72.60 72.93 71.77 72.04 11,907,573 -0.92(-1.26%)
Feb 22, 2010 74.17 74.22 72.80 72.96 8,683,344 -1.09(-1.47%)
Feb 19, 2010 73.44 74.38 73.21 74.05 13,113,938 +0.43(+0.58%)
Feb 18, 2010 72.69 73.72 72.34 73.62 9,850,185 +0.78(+1.07%)
Feb 17, 2010 73.22 73.43 72.46 72.84 8,728,002 -0.15(-0.21%)
Feb 16, 2010 71.99 73.32 71.93 72.99 14,232,346 +1.98(+2.79%)
Feb 12, 2010 70.54 71.01 71.01 71.01 13,809,100 -0.72(-1.00%)
Feb 11, 2010 70.72 72.11 70.31 71.73 11,273,771 +0.98(+1.39%)
Feb 10, 2010 71.02 71.23 70.00 70.75 11,619,685 -0.56(-0.79%)
Feb 09, 2010 70.89 72.03 70.82 71.31 13,051,874 +0.39(+0.55%)
Feb 08, 2010 71.24 71.45 70.13 70.92 11,595,547 -0.26(-0.37%)
Feb 05, 2010 71.00 71.24 69.55 71.18 17,308,974 -0.19(-0.27%)
Feb 04, 2010 72.56 72.83 71.06 71.37 15,248,359 -1.84(-2.51%)
Feb 03, 2010 74.18 74.36 73.05 73.21 14,540,391 -1.24(-1.67%)
Feb 02, 2010 73.74 74.58 73.00 74.45 12,947,529 +1.29(+1.76%)
Feb 01, 2010 72.70 73.74 72.14 73.16 11,829,082 +1.04(+1.45%)
Jan 29, 2010 73.53 74.07 71.75 72.12 15,267,472 -1.12(-1.53%)
Jan 28, 2010 73.97 74.18 72.32 73.24 12,828,459 -0.46(-0.62%)
Jan 27, 2010 73.94 74.36 73.13 73.70 13,374,136 -0.45(-0.61%)
Jan 26, 2010 74.08 74.88 73.70 74.15 10,558,144 -0.40(-0.54%)
Jan 25, 2010 75.15 75.27 74.09 74.55 9,129,622 -0.04(-0.05%)
Jan 22, 2010 75.98 76.59 74.43 74.59 13,825,032 -1.65(-2.16%)
Jan 21, 2010 78.15 78.18 76.06 76.24 12,573,136 -1.91(-2.44%)
Jan 20, 2010 78.71 78.93 77.65 78.15 8,703,757 -1.53(-1.92%)
Jan 19, 2010 78.96 79.75 78.57 79.68 8,722,113 +0.45(+0.57%)
Jan 15, 2010 79.54 79.23 79.23 79.23 13,482,300 -0.32(-0.40%)
Jan 14, 2010 79.63 79.80 79.15 79.55 6,720,987 -0.25(-0.31%)
Jan 13, 2010 80.27 80.41 79.09 79.80 10,843,159 -0.61(-0.76%)
Jan 12, 2010 79.52 80.45 79.47 80.41 12,175,138 -0.47(-0.58%)
Jan 11, 2010 80.17 81.09 80.06 80.88 11,893,413 +1.41(+1.77%)
Jan 08, 2010 79.12 79.47 78.89 79.47 5,625,080 +0.14(+0.18%)
Jan 07, 2010 79.36 79.70 78.97 79.33 9,626,804 -0.30(-0.38%)
Jan 06, 2010 79.44 80.00 79.19 79.63 11,014,548 +0.01(+0.01%)
Jan 05, 2010 79.22 79.62 78.72 79.62 10,593,629 +0.56(+0.71%)
Jan 04, 2010 78.20 79.20 78.16 79.06 10,173,709 +2.07(+2.69%)
Dec 31, 2009 77.72 76.99 76.99 76.99 4,246,600 -0.66(-0.85%)
Dec 30, 2009 77.10 77.67 77.00 77.65 4,301,063 +0.44(+0.57%)
Dec 29, 2009 77.81 77.94 77.19 77.21 4,810,517 -0.56(-0.72%)
Dec 28, 2009 77.78 77.90 77.31 77.77 4,192,773 +0.34(+0.44%)
Dec 24, 2009 77.02 77.50 77.02 77.43 2,565,443 +0.39(+0.51%)
Dec 23, 2009 77.87 77.93 77.02 77.04 7,342,563 -0.45(-0.58%)
Dec 22, 2009 77.83 78.04 77.29 77.49 6,770,274 -0.08(-0.10%)
Dec 21, 2009 77.60 78.00 77.27 77.57 6,742,495 +0.67(+0.87%)
Dec 18, 2009 77.42 77.67 76.56 76.90 16,605,795 +0.12(+0.16%)
Dec 17, 2009 77.49 77.55 76.71 76.78 8,997,422 -1.57(-2.00%)
Dec 16, 2009 77.90 78.69 77.55 78.35 12,183,380 +0.98(+1.27%)
Dec 15, 2009 77.02 77.97 77.01 77.37 10,302,689 +0.11(+0.14%)
Dec 14, 2009 77.80 77.85 77.07 77.26 8,525,859 -0.50(-0.64%)
Dec 11, 2009 77.67 78.17 77.29 77.76 6,706,904 +0.34(+0.44%)
Dec 10, 2009 77.66 78.34 77.30 77.42 10,864,032 +0.36(+0.47%)
Dec 09, 2009 76.91 77.31 76.19 77.06 7,164,469 +0.30(+0.39%)
Dec 08, 2009 77.89 77.98 76.45 76.76 9,061,661 -1.41(-1.80%)
Dec 07, 2009 77.92 78.92 77.70 78.17 7,518,800 +0.10(+0.13%)
Dec 04, 2009 78.74 79.25 77.52 78.07 9,971,228 +0.11(+0.14%)
Dec 03, 2009 78.61 78.82 77.73 77.96 7,624,148 -0.77(-0.98%)
Dec 02, 2009 78.99 79.01 78.12 78.73 6,316,142 -0.33(-0.42%)
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.