Chevron Corp (NY: CVX )

172.10 -4.46 (-2.53%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 6, 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%)
Sep 01, 2010 46.34 47.29 46.26 47.20 17,101,434 +1.62(+3.56%)
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%)
Aug 02, 2010 47.28 47.72 47.10 47.39 19,432,982 +0.97(+2.09%)
Jul 30, 2010 46.43 46.52 45.62 46.43 27,837,736 +0.12(+0.25%)
Jul 29, 2010 46.23 46.52 45.86 46.31 10,177 +0.28(+0.61%)
Jul 28, 2010 46.03 46.09 45.69 46.03 5,776 +0.16(+0.35%)
Jul 27, 2010 45.87 45.95 45.38 45.87 11,399 +0.41(+0.91%)
Jul 26, 2010 44.97 45.46 44.72 45.46 10,630,507 +0.67(+1.50%)
Jul 23, 2010 44.64 44.80 44.27 44.79 13,838,949 +0.05(+0.11%)
Jul 22, 2010 44.35 45.08 44.21 44.74 23,029 +0.77(+1.76%)
Jul 21, 2010 44.67 44.80 43.60 43.96 14,846,247 -0.57(-1.27%)
Jul 20, 2010 44.53 44.60 43.23 44.53 14,646,826 +0.67(+1.53%)
Jul 19, 2010 43.56 44.04 43.55 43.86 13,707,794 +0.30(+0.70%)
Jul 16, 2010 43.56 44.37 43.40 43.56 19,798,384 -0.52(-1.17%)
Jul 15, 2010 44.61 44.61 43.96 44.07 17,247,430 -0.43(-0.96%)
Jul 14, 2010 44.48 44.54 44.07 44.50 12,226 -0.11(-0.25%)
Jul 13, 2010 44.61 44.82 44.17 44.61 71,262 +0.84(+1.92%)
Jul 12, 2010 43.57 43.94 43.46 43.77 12,068,722 +0.01(+0.01%)
Jul 09, 2010 43.76 43.86 42.67 43.76 18,698,134 +0.87(+2.03%)
Jul 08, 2010 42.75 43.06 42.16 42.89 7,554 +0.58(+1.38%)
Jul 07, 2010 41.31 42.34 41.11 42.31 25,757,896 +1.15(+2.80%)
Jul 06, 2010 41.59 41.62 40.73 41.16 6,418 +0.15(+0.37%)
Jul 02, 2010 41.00 41.52 40.74 41.00 15,013,889 -0.02(-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.