Skip to main content

Chevron Corp (NY: CVX )

172.79 -1.23 (-0.71%)
Streaming Delayed Price Updated: 10:24 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.00 45.32 44.49 45.00 23,713,604 -0.30(-0.66%)
May 27, 2010 44.55 45.30 44.04 45.30 25,038,664 +1.71(+3.93%)
May 26, 2010 44.59 44.77 43.52 43.59 8,915 -0.62(-1.41%)
May 25, 2010 43.70 44.28 43.13 44.21 1,641 -0.53(-1.18%)
May 24, 2010 45.21 45.31 44.66 44.74 17,303,256 -0.63(-1.40%)
May 21, 2010 44.07 45.47 43.86 45.37 26,134,284 -0.08(-0.18%)
May 20, 2010 45.22 45.93 44.79 45.45 1,313 -1.21(-2.59%)
May 19, 2010 46.51 46.91 46.02 46.66 17,685,986 -0.10(-0.21%)
May 18, 2010 47.70 47.92 46.53 46.76 4,744 -0.59(-1.25%)
May 17, 2010 47.14 47.49 46.27 47.35 24,121,128 +0.38(+0.80%)
May 14, 2010 46.97 47.37 46.46 46.97 22,546,598 -0.66(-1.38%)
May 13, 2010 48.16 48.32 47.53 47.63 17,961,360 -0.69(-1.42%)
May 12, 2010 48.14 48.56 47.90 48.32 15,338,693 +0.22(+0.45%)
May 11, 2010 48.58 48.70 48.01 48.10 6,374 -0.11(-0.24%)
May 10, 2010 47.83 48.36 47.40 48.22 24,293,024 +1.68(+3.62%)
May 07, 2010 46.61 47.44 46.12 46.53 36,233,420 -0.55(-1.17%)
May 06, 2010 46.75 48.41 43.15 47.08 22,595 -0.98(-2.04%)
May 05, 2010 48.22 48.72 47.99 48.06 21,587,050 -0.68(-1.39%)
May 04, 2010 49.50 49.63 48.06 48.74 979 -1.25(-2.50%)
May 03, 2010 49.47 50.34 49.09 49.99 19,303,946 +0.84(+1.71%)
Apr 30, 2010 49.71 50.17 49.06 49.15 23,049,874 -0.51(-1.03%)
Apr 29, 2010 49.00 50.09 49.00 49.67 20,337,524 +1.01(+2.07%)
Apr 28, 2010 48.66 48.84 48.19 48.66 20,074,316 +0.24(+0.49%)
Apr 27, 2010 49.54 49.80 48.33 48.42 1,305 -1.42(-2.86%)
Apr 26, 2010 49.80 50.18 49.70 49.85 16,225,284 -0.05(-0.10%)
Apr 23, 2010 48.91 49.95 48.86 49.89 16,433,171 +0.89(+1.81%)
Apr 22, 2010 48.95 49.16 48.67 49.01 15,611,470 -0.43(-0.88%)
Apr 21, 2010 49.67 49.89 49.03 49.44 144,365 -0.08(-0.16%)
Apr 20, 2010 49.38 49.71 49.28 49.52 828 +0.44(+0.90%)
Apr 19, 2010 48.43 49.19 48.31 49.08 15,468,486 +0.34(+0.71%)
Apr 16, 2010 49.16 49.43 48.45 48.74 21,318,472 -0.51(-1.03%)
Apr 15, 2010 48.65 49.35 48.59 49.24 16,075,893 +0.61(+1.25%)
Apr 14, 2010 48.56 48.65 48.30 48.63 12,079,645 +0.22(+0.46%)
Apr 13, 2010 48.54 48.63 47.84 48.41 13,219,403 -0.13(-0.27%)
Apr 12, 2010 47.98 48.77 47.90 48.54 16,568,926 +0.56(+1.17%)
Apr 09, 2010 47.10 48.05 47.08 47.98 16,245,950 +1.11(+2.37%)
Apr 08, 2010 46.43 47.08 46.25 46.87 11,401,094 +0.18(+0.37%)
Apr 07, 2010 46.88 46.97 46.45 46.70 15,626,721 -0.31(-0.65%)
Apr 06, 2010 46.82 47.08 46.59 47.00 10,753,132 +0.27(+0.58%)
Apr 05, 2010 46.45 46.93 46.31 46.73 13,435,036 +0.45(+0.96%)
Apr 01, 2010 46.11 46.29 46.29 46.29 13,022,050 +0.52(+1.13%)
Mar 31, 2010 45.55 45.95 45.31 45.77 16,362,667 +0.32(+0.70%)
Mar 30, 2010 45.43 45.57 45.24 45.45 10,563,511 +0.04(+0.09%)
Mar 29, 2010 45.03 45.53 44.96 45.40 14,610,436 +0.48(+1.07%)
Mar 26, 2010 44.66 45.19 44.55 44.92 17,255,770 +0.38(+0.85%)
Mar 25, 2010 44.90 45.04 44.47 44.54 17,414,438 -0.08(-0.18%)
Mar 24, 2010 44.82 44.96 44.53 44.62 14,908,066 -0.51(-1.12%)
Mar 23, 2010 44.92 45.14 44.68 45.13 13,266,124 +0.45(+1.00%)
Mar 22, 2010 44.76 45.19 44.66 44.68 15,438,791 -0.57(-1.27%)
Mar 19, 2010 45.28 45.36 44.60 45.25 27,522,110 +0.13(+0.29%)
Mar 18, 2010 45.17 45.31 44.81 45.12 16,429,947 +0.05(+0.12%)
Mar 17, 2010 44.77 45.30 44.76 45.07 17,052,688 +0.42(+0.93%)
Mar 16, 2010 44.60 44.73 44.31 44.65 16,284,463 +0.25(+0.56%)
Mar 15, 2010 44.37 44.44 43.97 44.40 14,593,255 -0.09(-0.20%)
Mar 12, 2010 44.76 44.81 44.37 44.49 12,728,391 -0.16(-0.37%)
Mar 11, 2010 44.70 44.72 44.39 44.66 11,644,116 +0.02(+0.04%)
Mar 10, 2010 44.75 44.86 44.21 44.64 24,278,202 -0.21(-0.46%)
Mar 09, 2010 44.84 45.21 44.66 44.84 14,055,784 -0.21(-0.46%)
Mar 08, 2010 44.96 45.19 44.75 45.05 10,731,731 +0.21(+0.46%)
Mar 05, 2010 44.39 44.95 44.37 44.84 14,498,910 +0.74(+1.67%)
Mar 04, 2010 44.14 44.36 43.88 44.11 15,607,657 -0.03(-0.07%)
Mar 03, 2010 44.44 44.57 44.09 44.14 13,576,905 -0.11(-0.26%)
Mar 02, 2010 44.17 44.61 44.06 44.25 15,338,065 +0.31(+0.70%)
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.