Chevron Corp (NY: CVX )

102.34 USD +1.16 (+1.15%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 82.37 83.13 81.29 81.44 13,911,471 -0.85(-1.03%)
Apr 29, 2010 81.19 82.99 81.19 82.29 12,274,466 +1.67(+2.07%)
Apr 28, 2010 80.62 80.92 79.85 80.62 12,115,610 +0.39(+0.49%)
Apr 27, 2010 82.08 82.51 80.07 80.23 788 -2.36(-2.86%)
Apr 26, 2010 82.52 83.14 82.34 82.59 9,792,573 -0.08(-0.10%)
Apr 23, 2010 81.04 82.77 80.95 82.67 9,918,041 +1.47(+1.81%)
Apr 22, 2010 81.11 81.45 80.64 81.20 9,422,113 -0.72(-0.88%)
Apr 21, 2010 82.30 82.67 81.24 81.92 87,130 -0.13(-0.16%)
Apr 20, 2010 81.82 82.36 81.66 82.05 500 +0.73(+0.90%)
Apr 19, 2010 80.25 81.50 80.05 81.32 9,335,817 +0.57(+0.71%)
Apr 16, 2010 81.46 81.90 80.28 80.75 12,866,505 -0.84(-1.03%)
Apr 15, 2010 80.61 81.76 80.51 81.59 9,702,410 +1.01(+1.25%)
Apr 14, 2010 80.46 80.61 80.03 80.58 7,290,523 +0.37(+0.46%)
Apr 13, 2010 80.42 80.57 79.27 80.21 7,978,410 -0.22(-0.27%)
Apr 12, 2010 79.50 80.80 79.37 80.43 9,999,974 +0.93(+1.17%)
Apr 09, 2010 78.04 79.62 78.00 79.50 9,805,046 +1.84(+2.37%)
Apr 08, 2010 76.93 78.00 76.63 77.66 6,880,992 +0.29(+0.37%)
Apr 07, 2010 77.67 77.83 76.96 77.37 9,431,318 -0.51(-0.65%)
Apr 06, 2010 77.57 78.00 77.20 77.88 6,489,922 +0.45(+0.58%)
Apr 05, 2010 76.97 77.75 76.73 77.43 8,108,553 +0.74(+0.96%)
Apr 01, 2010 76.40 76.69 76.69 76.69 7,859,300 +0.86(+1.13%)
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%)
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.