Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.33 47.77 46.71 46.79 24,211,168 -0.49(-1.03%)
Apr 29, 2010 46.65 47.69 46.65 47.28 21,362,166 +0.96(+2.07%)
Apr 28, 2010 46.32 46.50 45.88 46.32 21,085,698 +0.22(+0.49%)
Apr 27, 2010 47.16 47.41 46.01 46.10 1,371 -1.36(-2.86%)
Apr 26, 2010 47.42 47.77 47.31 47.46 17,042,744 -0.05(-0.10%)
Apr 23, 2010 46.56 47.56 46.51 47.50 17,261,104 +0.84(+1.81%)
Apr 22, 2010 46.60 46.80 46.33 46.66 16,398,004 -0.41(-0.88%)
Apr 21, 2010 47.29 47.50 46.68 47.07 151,638 -0.07(-0.16%)
Apr 20, 2010 47.01 47.32 46.92 47.15 870 +0.42(+0.90%)
Apr 19, 2010 46.11 46.83 46.00 46.73 16,247,817 +0.33(+0.71%)
Apr 16, 2010 46.81 47.06 46.13 46.40 22,392,536 -0.48(-1.03%)
Apr 15, 2010 46.32 46.98 46.26 46.88 16,885,826 +0.58(+1.25%)
Apr 14, 2010 46.23 46.32 45.98 46.30 12,688,239 +0.21(+0.46%)
Apr 13, 2010 46.21 46.29 45.55 46.09 13,885,420 -0.13(-0.27%)
Apr 12, 2010 45.68 46.43 45.61 46.21 17,403,698 +0.53(+1.17%)
Apr 09, 2010 44.84 45.75 44.82 45.68 17,064,450 +1.06(+2.37%)
Apr 08, 2010 44.20 44.82 44.03 44.62 11,975,502 +0.17(+0.37%)
Apr 07, 2010 44.63 44.72 44.22 44.46 16,414,024 -0.29(-0.65%)
Apr 06, 2010 44.57 44.82 44.36 44.75 11,294,894 +0.26(+0.58%)
Apr 05, 2010 44.23 44.67 44.09 44.49 14,111,918 +0.43(+0.96%)
Apr 01, 2010 43.90 44.07 44.07 44.07 13,678,124 +0.49(+1.13%)
Mar 31, 2010 43.36 43.75 43.14 43.57 17,187,048 +0.30(+0.70%)
Mar 30, 2010 43.25 43.38 43.07 43.27 11,095,720 +0.04(+0.09%)
Mar 29, 2010 42.87 43.35 42.80 43.23 15,346,536 +0.46(+1.07%)
Mar 26, 2010 42.52 43.03 42.42 42.77 18,125,146 +0.36(+0.85%)
Mar 25, 2010 42.75 42.88 42.34 42.40 18,291,810 -0.07(-0.18%)
Mar 24, 2010 42.67 42.81 42.39 42.48 15,659,161 -0.48(-1.12%)
Mar 23, 2010 42.77 42.97 42.54 42.96 13,934,495 +0.43(+1.00%)
Mar 22, 2010 42.62 43.03 42.52 42.54 16,216,626 -0.55(-1.27%)
Mar 19, 2010 43.11 43.19 42.46 43.08 28,908,724 +0.13(+0.29%)
Mar 18, 2010 43.01 43.13 42.66 42.96 17,257,718 +0.05(+0.12%)
Mar 17, 2010 42.62 43.13 42.61 42.90 17,911,834 +0.40(+0.93%)
Mar 16, 2010 42.46 42.59 42.18 42.51 17,104,904 +0.24(+0.56%)
Mar 15, 2010 42.24 42.31 41.86 42.27 15,328,490 -0.09(-0.20%)
Mar 12, 2010 42.62 42.66 42.24 42.36 13,369,671 -0.16(-0.36%)
Mar 11, 2010 42.56 42.57 42.26 42.51 12,230,768 +0.02(+0.04%)
Mar 10, 2010 42.60 42.71 42.09 42.50 25,501,382 -0.20(-0.46%)
Mar 09, 2010 42.69 43.04 42.52 42.69 14,763,940 -0.20(-0.46%)
Mar 08, 2010 42.80 43.03 42.61 42.89 11,272,415 +0.20(+0.46%)
Mar 05, 2010 42.26 42.79 42.24 42.69 15,229,391 +0.70(+1.67%)
Mar 04, 2010 42.02 42.23 41.78 41.99 16,393,999 -0.03(-0.07%)
Mar 03, 2010 42.31 42.43 41.98 42.02 14,260,934 -0.11(-0.26%)
Mar 02, 2010 42.05 42.47 41.95 42.13 16,110,825 +0.29(+0.70%)
Mar 01, 2010 41.73 42.05 41.59 41.84 12,927,518 +0.29(+0.71%)
Feb 26, 2010 41.48 41.77 41.27 41.54 15,626,759 +0.11(+0.26%)
Feb 25, 2010 40.91 41.48 40.67 41.43 20,468,626 -0.16(-0.39%)
Feb 24, 2010 41.44 41.63 41.15 41.59 15,525,718 +0.20(+0.48%)
Feb 23, 2010 41.72 41.90 41.24 41.39 20,723,634 -0.53(-1.26%)
Feb 22, 2010 42.62 42.65 41.83 41.92 15,112,269 -0.63(-1.47%)
Feb 19, 2010 42.20 42.74 42.07 42.55 22,823,162 +0.25(+0.58%)
Feb 18, 2010 41.77 42.36 41.57 42.30 17,143,010 +0.45(+1.07%)
Feb 17, 2010 42.07 42.19 41.63 41.85 15,189,991 -0.09(-0.21%)
Feb 16, 2010 41.36 42.13 41.33 41.94 24,769,610 +1.14(+2.79%)
Feb 12, 2010 40.53 40.80 40.80 40.80 24,033,004 -0.02(-0.06%)
Feb 11, 2010 40.25 41.04 40.02 40.82 19,808,362 +0.56(+1.39%)
Feb 10, 2010 40.42 40.54 39.84 40.27 20,416,144 -0.32(-0.79%)
Feb 09, 2010 40.35 41.00 40.31 40.59 22,932,544 +0.22(+0.55%)
Feb 08, 2010 40.55 40.67 39.91 40.36 20,373,734 -0.15(-0.37%)
Feb 05, 2010 40.41 40.55 39.58 40.51 30,412,400 -0.11(-0.27%)
Feb 04, 2010 41.30 41.45 40.44 40.62 26,791,836 -1.05(-2.51%)
Feb 03, 2010 42.22 42.32 41.58 41.67 25,547,914 -0.71(-1.67%)
Feb 02, 2010 41.97 42.45 41.55 42.37 22,749,208 +0.73(+1.76%)
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.