Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.57 39.21 38.50 38.53 42,618 -0.26(-0.66%)
Jun 29, 2010 38.78 39.40 38.61 38.79 13,923 -0.99(-2.50%)
Jun 25, 2010 39.78 40.39 39.68 39.78 36,065,824 -0.44(-1.09%)
Jun 24, 2010 40.22 40.96 40.14 40.22 31,216 -0.81(-1.98%)
Jun 23, 2010 41.93 41.96 40.97 41.03 26,199,376 -0.99(-2.35%)
Jun 22, 2010 42.84 42.99 41.95 42.02 10,954 -0.98(-2.27%)
Jun 21, 2010 43.61 43.86 42.75 42.99 16,463,916 +0.11(+0.26%)
Jun 18, 2010 42.88 43.01 42.53 42.88 24,093,140 +0.11(+0.27%)
Jun 17, 2010 42.60 42.86 42.13 42.77 19,573,454 +0.21(+0.49%)
Jun 16, 2010 42.56 42.81 42.27 42.56 18,359,162 -0.16(-0.37%)
Jun 15, 2010 42.72 42.73 42.12 42.72 48,488 +0.60(+1.42%)
Jun 14, 2010 42.15 42.89 42.11 42.12 21,042,388 +0.07(+0.16%)
Jun 11, 2010 41.72 42.05 41.33 42.05 14,699,439 -0.06(-0.15%)
Jun 10, 2010 42.11 42.11 41.27 42.11 49,508 +1.92(+4.77%)
Jun 09, 2010 40.41 41.10 40.09 40.19 24,787,552 -0.14(-0.35%)
Jun 08, 2010 40.70 40.73 39.64 40.34 2,483 -0.18(-0.43%)
Jun 07, 2010 40.69 41.16 40.42 40.51 21,704,948 +0.04(+0.10%)
Jun 04, 2010 40.47 41.28 40.20 40.47 31,935,920 -1.49(-3.56%)
Jun 03, 2010 42.39 42.44 41.53 41.97 25,147,922 -0.12(-0.30%)
Jun 02, 2010 42.09 42.09 40.95 42.09 27,604,722 +1.04(+2.55%)
Jun 01, 2010 41.77 42.31 41.05 41.05 1,215 -0.90(-2.14%)
May 28, 2010 41.94 42.24 41.47 41.94 25,441,444 -0.28(-0.66%)
May 27, 2010 41.52 42.22 41.05 42.22 26,863,052 +1.60(+3.93%)
May 26, 2010 41.56 41.73 40.56 40.63 9,564 -0.58(-1.41%)
May 25, 2010 40.73 41.27 40.20 41.21 1,761 -0.49(-1.18%)
May 24, 2010 42.14 42.23 41.63 41.70 18,564,020 -0.59(-1.40%)
May 21, 2010 41.08 42.39 40.88 42.29 28,038,502 -0.08(-0.18%)
May 20, 2010 42.15 42.81 41.75 42.37 1,408 -1.13(-2.59%)
May 19, 2010 43.35 43.72 42.89 43.49 18,974,636 -0.09(-0.21%)
May 18, 2010 44.46 44.67 43.37 43.58 5,089 -0.55(-1.25%)
May 17, 2010 43.94 44.26 43.12 44.14 25,878,662 +0.35(+0.80%)
May 14, 2010 43.78 44.15 43.30 43.78 24,189,412 -0.61(-1.38%)
May 13, 2010 44.89 45.04 44.30 44.40 19,270,078 -0.64(-1.42%)
May 12, 2010 44.87 45.26 44.64 45.04 16,456,316 +0.20(+0.45%)
May 11, 2010 45.28 45.39 44.75 44.84 6,838 -0.11(-0.24%)
May 10, 2010 44.58 45.07 44.18 44.94 26,063,086 +1.57(+3.62%)
May 07, 2010 43.44 44.22 42.98 43.37 38,873,492 -0.51(-1.17%)
May 06, 2010 43.58 45.12 40.22 43.88 24,241 -0.91(-2.04%)
May 05, 2010 44.94 45.41 44.73 44.80 23,159,946 -0.63(-1.39%)
May 04, 2010 46.13 46.26 44.80 45.43 1,050 -1.16(-2.50%)
May 03, 2010 46.11 46.92 45.75 46.60 20,710,488 +0.78(+1.71%)
Apr 30, 2010 46.34 46.76 45.73 45.81 24,729,356 -0.48(-1.03%)
Apr 29, 2010 45.67 46.69 45.67 46.29 21,819,376 +0.94(+2.07%)
Apr 28, 2010 45.35 45.52 44.92 45.35 21,536,990 +0.22(+0.49%)
Apr 27, 2010 46.17 46.42 45.04 45.13 1,400 -1.33(-2.86%)
Apr 26, 2010 46.42 46.77 46.32 46.46 17,407,506 -0.04(-0.10%)
Apr 23, 2010 45.59 46.56 45.54 46.51 17,630,540 +0.83(+1.81%)
Apr 22, 2010 45.63 45.82 45.36 45.68 16,748,968 -0.41(-0.88%)
Apr 21, 2010 46.30 46.51 45.70 46.08 154,884 -0.07(-0.16%)
Apr 20, 2010 46.03 46.33 45.94 46.16 888 +0.41(+0.90%)
Apr 19, 2010 45.14 45.85 45.03 45.75 16,595,566 +0.32(+0.71%)
Apr 16, 2010 45.83 46.07 45.16 45.43 22,871,800 -0.47(-1.03%)
Apr 15, 2010 45.35 45.99 45.29 45.90 17,247,230 +0.57(+1.25%)
Apr 14, 2010 45.26 45.35 45.02 45.33 12,959,804 +0.21(+0.46%)
Apr 13, 2010 45.24 45.32 44.59 45.12 14,182,608 -0.12(-0.27%)
Apr 12, 2010 44.72 45.45 44.65 45.25 17,776,186 +0.52(+1.17%)
Apr 09, 2010 43.90 44.79 43.88 44.72 17,429,678 +1.04(+2.37%)
Apr 08, 2010 43.28 43.88 43.11 43.69 12,231,812 +0.16(+0.37%)
Apr 07, 2010 43.69 43.78 43.29 43.52 16,765,331 -0.29(-0.65%)
Apr 06, 2010 43.64 43.88 43.43 43.81 11,536,637 +0.25(+0.58%)
Apr 05, 2010 43.30 43.74 43.16 43.56 14,413,953 +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.