Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.56 39.20 38.49 38.52 42,628 -0.26(-0.66%)
Jun 29, 2010 38.77 39.39 38.60 38.78 13,927 -0.99(-2.50%)
Jun 25, 2010 39.77 40.38 39.67 39.77 36,074,384 -0.44(-1.09%)
Jun 24, 2010 40.21 40.95 40.13 40.21 31,224 -0.81(-1.98%)
Jun 23, 2010 41.92 41.95 40.96 41.02 26,205,596 -0.99(-2.35%)
Jun 22, 2010 42.83 42.98 41.94 42.01 10,957 -0.98(-2.27%)
Jun 21, 2010 43.60 43.85 42.74 42.98 16,467,825 +0.11(+0.26%)
Jun 18, 2010 42.87 43.00 42.52 42.87 24,098,860 +0.11(+0.27%)
Jun 17, 2010 42.59 42.85 42.12 42.76 19,578,100 +0.21(+0.49%)
Jun 16, 2010 42.55 42.80 42.26 42.55 18,363,522 -0.16(-0.37%)
Jun 15, 2010 42.71 42.72 42.11 42.71 48,500 +0.60(+1.42%)
Jun 14, 2010 42.14 42.88 42.10 42.11 21,047,384 +0.07(+0.16%)
Jun 11, 2010 41.71 42.04 41.32 42.04 14,702,929 -0.06(-0.15%)
Jun 10, 2010 42.10 42.10 41.26 42.10 49,520 +1.92(+4.77%)
Jun 09, 2010 40.40 41.09 40.08 40.19 24,793,436 -0.14(-0.35%)
Jun 08, 2010 40.69 40.72 39.63 40.33 2,483 -0.18(-0.43%)
Jun 07, 2010 40.68 41.15 40.41 40.50 21,710,100 +0.04(+0.10%)
Jun 04, 2010 40.46 41.28 40.19 40.46 31,943,502 -1.49(-3.56%)
Jun 03, 2010 42.38 42.43 41.52 41.96 25,153,892 -0.12(-0.30%)
Jun 02, 2010 42.08 42.08 40.94 42.08 27,611,276 +1.04(+2.55%)
Jun 01, 2010 41.76 42.30 41.04 41.04 1,215 -0.90(-2.14%)
May 28, 2010 41.93 42.23 41.46 41.93 25,447,484 -0.28(-0.66%)
May 27, 2010 41.51 42.21 41.04 42.21 26,869,428 +1.60(+3.93%)
May 26, 2010 41.55 41.72 40.55 40.62 9,567 -0.58(-1.41%)
May 25, 2010 40.72 41.26 40.19 41.20 1,761 -0.49(-1.18%)
May 24, 2010 42.13 42.22 41.62 41.69 18,568,426 -0.59(-1.40%)
May 21, 2010 41.07 42.38 40.87 42.28 28,045,158 -0.08(-0.18%)
May 20, 2010 42.14 42.80 41.74 42.36 1,409 -1.13(-2.59%)
May 19, 2010 43.34 43.71 42.88 43.48 18,979,142 -0.09(-0.21%)
May 18, 2010 44.45 44.66 43.36 43.57 5,091 -0.55(-1.25%)
May 17, 2010 43.93 44.25 43.11 44.12 25,884,806 +0.35(+0.80%)
May 14, 2010 43.77 44.14 43.29 43.77 24,195,158 -0.61(-1.38%)
May 13, 2010 44.88 45.03 44.29 44.39 19,274,658 -0.64(-1.42%)
May 12, 2010 44.86 45.25 44.63 45.03 16,460,226 +0.20(+0.45%)
May 11, 2010 45.27 45.38 44.74 44.82 6,840 -0.11(-0.24%)
May 10, 2010 44.57 45.06 44.17 44.93 26,069,280 +1.57(+3.62%)
May 07, 2010 43.43 44.21 42.97 43.36 38,882,728 -0.51(-1.17%)
May 06, 2010 43.56 45.11 40.21 43.87 24,247 -0.91(-2.04%)
May 05, 2010 44.93 45.40 44.72 44.79 23,165,450 -0.63(-1.39%)
May 04, 2010 46.12 46.25 44.79 45.42 1,050 -1.16(-2.50%)
May 03, 2010 46.10 46.91 45.74 46.58 20,715,410 +0.78(+1.71%)
Apr 30, 2010 46.33 46.75 45.72 45.80 24,735,232 -0.48(-1.03%)
Apr 29, 2010 45.66 46.67 45.66 46.28 21,824,562 +0.94(+2.07%)
Apr 28, 2010 45.34 45.51 44.91 45.34 21,542,108 +0.22(+0.49%)
Apr 27, 2010 46.16 46.40 45.03 45.12 1,401 -1.33(-2.86%)
Apr 26, 2010 46.41 46.76 46.31 46.45 17,411,642 -0.05(-0.10%)
Apr 23, 2010 45.58 46.55 45.53 46.49 17,634,730 +0.83(+1.81%)
Apr 22, 2010 45.62 45.81 45.35 45.67 16,752,947 -0.40(-0.88%)
Apr 21, 2010 46.29 46.49 45.69 46.07 154,921 -0.07(-0.16%)
Apr 20, 2010 46.02 46.32 45.93 46.15 889 +0.41(+0.90%)
Apr 19, 2010 45.13 45.84 45.02 45.74 16,599,509 +0.32(+0.71%)
Apr 16, 2010 45.81 46.06 45.15 45.41 22,877,234 -0.47(-1.03%)
Apr 15, 2010 45.34 45.98 45.28 45.89 17,251,328 +0.57(+1.25%)
Apr 14, 2010 45.25 45.34 45.01 45.32 12,962,883 +0.21(+0.46%)
Apr 13, 2010 45.23 45.31 44.58 45.11 14,185,978 -0.12(-0.27%)
Apr 12, 2010 44.71 45.44 44.64 45.24 17,780,410 +0.52(+1.17%)
Apr 09, 2010 43.89 44.78 43.87 44.71 17,433,820 +1.03(+2.37%)
Apr 08, 2010 43.27 43.87 43.10 43.68 12,234,718 +0.16(+0.37%)
Apr 07, 2010 43.68 43.77 43.28 43.51 16,769,314 -0.29(-0.65%)
Apr 06, 2010 43.63 43.87 43.42 43.80 11,539,378 +0.25(+0.58%)
Apr 05, 2010 43.29 43.73 43.15 43.55 14,417,378 +0.42(+0.96%)
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.