Chevron Corp (NY: CVX )

100.30 USD -2.30 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 81.05 82.19 80.33 81.05 55,777 -0.23(-0.28%)
Sep 29, 2010 80.74 81.70 80.49 81.28 5,766 +0.40(+0.49%)
Sep 28, 2010 80.45 81.20 79.58 80.88 7,254 +0.80(+1.00%)
Sep 27, 2010 80.30 80.61 80.07 80.08 8,380,668 -0.04(-0.05%)
Sep 24, 2010 79.26 80.29 78.71 80.12 8,264,532 +1.58(+2.01%)
Sep 23, 2010 78.54 79.37 78.16 78.54 3,265 -0.71(-0.90%)
Sep 22, 2010 79.93 80.40 79.24 79.25 6,772,474 -0.50(-0.63%)
Sep 21, 2010 80.04 80.23 79.10 79.75 8,598,674 -0.15(-0.19%)
Sep 20, 2010 78.54 80.13 78.47 79.90 7,735,898 +1.44(+1.84%)
Sep 17, 2010 78.46 79.73 78.24 78.46 12,334,432 -0.75(-0.95%)
Sep 15, 2010 79.06 79.33 78.52 79.21 7,240,614 -0.30(-0.38%)
Sep 14, 2010 79.25 79.98 79.18 79.51 11,695 +0.26(+0.33%)
Sep 13, 2010 79.37 79.51 78.67 79.25 8,586,371 +0.43(+0.55%)
Sep 10, 2010 78.33 78.82 77.94 78.82 8,224,613 +1.46(+1.89%)
Sep 09, 2010 77.89 78.28 77.27 77.36 500 +0.11(+0.14%)
Sep 08, 2010 77.16 77.88 77.07 77.25 108,693 +0.20(+0.26%)
Sep 07, 2010 77.68 77.91 76.97 77.05 18,985 -0.95(-1.22%)
Sep 03, 2010 77.39 78.00 77.39 78.00 7,197,605 +0.55(+0.71%)
Sep 02, 2010 76.75 77.48 76.47 77.45 11,173 +0.68(+0.89%)
Sep 01, 2010 75.36 76.91 75.24 76.77 10,515,164 +2.64(+3.56%)
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 78.15 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%)
Aug 02, 2010 77.62 78.33 77.32 77.80 11,838,054 +1.59(+2.09%)
Jul 30, 2010 76.21 76.37 74.89 76.21 16,958,006 +0.19(+0.25%)
Jul 29, 2010 75.89 76.37 75.28 76.02 6,200 +0.46(+0.61%)
Jul 28, 2010 75.56 75.66 75.01 75.56 3,519 +0.26(+0.35%)
Jul 27, 2010 75.30 75.43 74.50 75.30 6,944 +0.68(+0.91%)
Jul 26, 2010 73.82 74.62 73.41 74.62 6,475,821 +1.10(+1.50%)
Jul 23, 2010 73.28 73.55 72.67 73.52 8,430,318 +0.08(+0.11%)
Jul 22, 2010 72.80 74.00 72.58 73.44 14,029 +1.27(+1.76%)
Jul 21, 2010 73.33 73.55 71.57 72.17 9,043,937 -0.93(-1.27%)
Jul 20, 2010 73.10 73.21 70.96 73.10 8,922,455 +1.10(+1.53%)
Jul 19, 2010 71.50 72.30 71.49 72.00 8,350,422 +0.50(+0.70%)
Jul 16, 2010 71.50 72.84 71.25 71.50 12,060,647 -0.85(-1.17%)
Jul 15, 2010 73.23 73.23 72.16 72.35 10,506,674 -0.70(-0.96%)
Jul 14, 2010 73.01 73.12 72.35 73.05 7,448 -0.18(-0.25%)
Jul 13, 2010 73.23 73.58 72.50 73.23 43,411 +1.38(+1.92%)
Jul 12, 2010 71.53 72.13 71.35 71.85 7,351,943 +0.01(+0.01%)
Jul 09, 2010 71.84 72.00 70.05 71.84 11,390,404 +1.43(+2.03%)
Jul 08, 2010 70.18 70.69 69.21 70.41 4,602 +0.96(+1.38%)
Jul 07, 2010 67.82 69.50 67.49 69.45 15,691,022 +1.89(+2.80%)
Jul 06, 2010 68.28 68.32 66.86 67.56 3,910 +0.25(+0.37%)
Jul 02, 2010 67.31 68.15 66.87 67.31 9,146,060 -0.04(-0.06%)
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.