Chevron Corp (NY: CVX )

87.45 USD +0.27 (+0.31%)
Official Closing Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 82.89 83.23 81.98 82.60 12,462,965 -1.84(-2.18%)
Oct 28, 2010 85.27 85.65 84.10 84.44 8,523,358 +0.13(+0.15%)
Oct 27, 2010 84.64 84.64 83.29 84.31 9,556,733 -0.56(-0.66%)
Oct 25, 2010 85.13 85.79 84.74 84.87 6,745,264 +0.32(+0.38%)
Oct 22, 2010 84.79 84.79 84.17 84.55 5,554,719 +0.30(+0.36%)
Oct 21, 2010 84.51 85.00 83.39 84.25 9,529,044 +0.23(+0.27%)
Oct 20, 2010 83.14 84.52 82.93 84.02 8,834,478 +1.23(+1.49%)
Oct 19, 2010 83.38 83.68 82.14 82.79 9,455,416 -1.69(-2.00%)
Oct 18, 2010 83.48 84.77 83.40 84.48 7,814,079 +0.87(+1.04%)
Oct 15, 2010 84.39 84.54 83.12 83.61 9,510,170 -0.29(-0.35%)
Oct 14, 2010 83.65 83.92 82.96 83.90 6,724,954 +0.23(+0.27%)
Oct 13, 2010 83.45 84.11 82.86 83.67 11,646,763 -0.17(-0.20%)
Oct 12, 2010 83.36 84.18 82.63 83.84 8,530,107 +0.13(+0.16%)
Oct 11, 2010 83.85 84.00 83.35 83.71 4,793,646 -0.23(-0.27%)
Oct 08, 2010 83.94 84.10 82.95 83.94 6,887,312 +0.42(+0.50%)
Oct 07, 2010 84.42 84.50 82.94 83.52 5,530 -0.37(-0.44%)
Oct 06, 2010 83.29 84.30 83.21 83.89 8,657,280 +0.50(+0.60%)
Oct 05, 2010 82.18 83.50 81.95 83.39 22,544 +2.08(+2.56%)
Oct 04, 2010 81.89 82.14 80.68 81.31 7,607,793 -0.64(-0.78%)
Oct 01, 2010 81.95 82.36 81.48 81.95 9,576,074 +0.90(+1.11%)
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%)
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.