Chevron Corp (NY: CVX )

107.91 USD +1.51 (+1.42%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 75.47 76.14 75.08 75.83 9,875,489 +0.53(+0.70%)
Mar 30, 2010 75.27 75.50 74.96 75.30 6,375,479 +0.07(+0.09%)
Mar 29, 2010 74.61 75.44 74.49 75.23 8,817,951 +0.80(+1.07%)
Mar 26, 2010 74.00 74.88 73.82 74.43 10,414,510 +0.63(+0.85%)
Mar 25, 2010 74.40 74.62 73.69 73.80 10,510,273 -0.13(-0.18%)
Mar 24, 2010 74.27 74.50 73.78 73.93 8,997,582 -0.84(-1.12%)
Mar 23, 2010 74.43 74.79 74.03 74.77 8,006,608 +0.74(+1.00%)
Mar 22, 2010 74.17 74.88 74.00 74.03 9,317,895 -0.95(-1.27%)
Mar 19, 2010 75.03 75.16 73.89 74.98 16,610,635 +0.22(+0.29%)
Mar 18, 2010 74.85 75.07 74.24 74.76 9,916,095 +0.09(+0.12%)
Mar 17, 2010 74.18 75.06 74.16 74.67 10,291,943 +0.69(+0.93%)
Mar 16, 2010 73.90 74.12 73.41 73.98 9,828,290 +0.41(+0.56%)
Mar 15, 2010 73.51 73.63 72.85 73.57 8,807,582 -0.15(-0.20%)
Mar 12, 2010 74.17 74.24 73.51 73.72 7,682,066 -0.27(-0.36%)
Mar 11, 2010 74.07 74.09 73.55 73.99 7,027,665 +0.03(+0.04%)
Mar 10, 2010 74.14 74.33 73.25 73.96 14,652,814 -0.34(-0.46%)
Mar 09, 2010 74.30 74.91 74.00 74.30 8,483,198 -0.34(-0.46%)
Mar 08, 2010 74.49 74.88 74.15 74.64 6,477,006 +0.34(+0.46%)
Mar 05, 2010 73.55 74.47 73.51 74.30 8,750,641 +1.22(+1.67%)
Mar 04, 2010 73.13 73.50 72.71 73.08 9,419,812 -0.05(-0.07%)
Mar 03, 2010 73.63 73.85 73.06 73.13 8,194,176 -0.19(-0.26%)
Mar 02, 2010 73.18 73.91 73.01 73.32 9,257,103 +0.51(+0.70%)
Mar 01, 2010 72.63 73.18 72.39 72.81 7,428,010 +0.51(+0.71%)
Feb 26, 2010 72.19 72.69 71.82 72.30 8,978,964 +0.19(+0.26%)
Feb 25, 2010 71.19 72.19 70.78 72.11 11,761,048 -0.28(-0.39%)
Feb 24, 2010 72.12 72.45 71.61 72.39 8,920,907 +0.35(+0.48%)
Feb 23, 2010 72.60 72.93 71.77 72.04 11,907,573 -0.92(-1.26%)
Feb 22, 2010 74.17 74.22 72.80 72.96 8,683,344 -1.09(-1.47%)
Feb 19, 2010 73.44 74.38 73.21 74.05 13,113,938 +0.43(+0.58%)
Feb 18, 2010 72.69 73.72 72.34 73.62 9,850,185 +0.78(+1.07%)
Feb 17, 2010 73.22 73.43 72.46 72.84 8,728,002 -0.15(-0.21%)
Feb 16, 2010 71.99 73.32 71.93 72.99 14,232,346 +1.98(+2.79%)
Feb 12, 2010 70.54 71.01 71.01 71.01 13,809,100 -0.72(-1.00%)
Feb 11, 2010 70.72 72.11 70.31 71.73 11,273,771 +0.98(+1.39%)
Feb 10, 2010 71.02 71.23 70.00 70.75 11,619,685 -0.56(-0.79%)
Feb 09, 2010 70.89 72.03 70.82 71.31 13,051,874 +0.39(+0.55%)
Feb 08, 2010 71.24 71.45 70.13 70.92 11,595,547 -0.26(-0.37%)
Feb 05, 2010 71.00 71.24 69.55 71.18 17,308,974 -0.19(-0.27%)
Feb 04, 2010 72.56 72.83 71.06 71.37 15,248,359 -1.84(-2.51%)
Feb 03, 2010 74.18 74.36 73.05 73.21 14,540,391 -1.24(-1.67%)
Feb 02, 2010 73.74 74.58 73.00 74.45 12,947,529 +1.29(+1.76%)
Feb 01, 2010 72.70 73.74 72.14 73.16 11,829,082 +1.04(+1.45%)
Jan 29, 2010 73.53 74.07 71.75 72.12 15,267,472 -1.12(-1.53%)
Jan 28, 2010 73.97 74.18 72.32 73.24 12,828,459 -0.46(-0.62%)
Jan 27, 2010 73.94 74.36 73.13 73.70 13,374,136 -0.45(-0.61%)
Jan 26, 2010 74.08 74.88 73.70 74.15 10,558,144 -0.40(-0.54%)
Jan 25, 2010 75.15 75.27 74.09 74.55 9,129,622 -0.04(-0.05%)
Jan 22, 2010 75.98 76.59 74.43 74.59 13,825,032 -1.65(-2.16%)
Jan 21, 2010 78.15 78.18 76.06 76.24 12,573,136 -1.91(-2.44%)
Jan 20, 2010 78.71 78.93 77.65 78.15 8,703,757 -1.53(-1.92%)
Jan 19, 2010 78.96 79.75 78.57 79.68 8,722,113 +0.45(+0.57%)
Jan 15, 2010 79.54 79.23 79.23 79.23 13,482,300 -0.32(-0.40%)
Jan 14, 2010 79.63 79.80 79.15 79.55 6,720,987 -0.25(-0.31%)
Jan 13, 2010 80.27 80.41 79.09 79.80 10,843,159 -0.61(-0.76%)
Jan 12, 2010 79.52 80.45 79.47 80.41 12,175,138 -0.47(-0.58%)
Jan 11, 2010 80.17 81.09 80.06 80.88 11,893,413 +1.41(+1.77%)
Jan 08, 2010 79.12 79.47 78.89 79.47 5,625,080 +0.14(+0.18%)
Jan 07, 2010 79.36 79.70 78.97 79.33 9,626,804 -0.30(-0.38%)
Jan 06, 2010 79.44 80.00 79.19 79.63 11,014,548 +0.01(+0.01%)
Jan 05, 2010 79.22 79.62 78.72 79.62 10,593,629 +0.56(+0.71%)
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.