Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 42.83 43.14 42.35 42.83 24,914,248 -0.28(-0.66%)
May 27, 2010 42.40 43.12 41.92 43.12 26,306,396 +1.63(+3.93%)
May 26, 2010 42.44 42.62 41.42 41.49 9,366 -0.59(-1.41%)
May 25, 2010 41.60 42.15 41.05 42.08 1,724 -0.50(-1.18%)
May 24, 2010 43.03 43.13 42.51 42.58 18,179,336 -0.60(-1.40%)
May 21, 2010 41.95 43.28 41.75 43.18 27,457,490 -0.08(-0.18%)
May 20, 2010 43.04 43.72 42.63 43.26 1,379 -1.15(-2.59%)
May 19, 2010 44.27 44.65 43.80 44.41 18,581,446 -0.09(-0.21%)
May 18, 2010 45.41 45.61 44.29 44.51 4,984 -0.56(-1.25%)
May 17, 2010 44.87 45.20 44.04 45.07 25,342,406 +0.36(+0.80%)
May 14, 2010 44.71 45.09 44.22 44.71 23,688,162 -0.63(-1.38%)
May 13, 2010 45.84 45.99 45.24 45.34 18,870,768 -0.65(-1.42%)
May 12, 2010 45.82 46.22 45.59 45.99 16,115,311 +0.21(+0.45%)
May 11, 2010 46.24 46.35 45.70 45.78 6,696 -0.11(-0.24%)
May 10, 2010 45.53 46.03 45.11 45.89 25,523,012 +1.60(+3.62%)
May 07, 2010 44.36 45.16 43.89 44.29 38,067,964 -0.52(-1.17%)
May 06, 2010 44.50 46.08 41.07 44.81 23,739 -0.93(-2.04%)
May 05, 2010 45.89 46.38 45.68 45.75 22,680,030 -0.65(-1.39%)
May 04, 2010 47.11 47.24 45.74 46.39 1,028 -1.19(-2.50%)
May 03, 2010 47.08 47.92 46.72 47.58 20,281,330 +0.80(+1.71%)
Apr 30, 2010 47.32 47.75 46.70 46.78 24,216,918 -0.49(-1.03%)
Apr 29, 2010 46.64 47.67 46.64 47.27 21,367,240 +0.96(+2.07%)
Apr 28, 2010 46.31 46.48 45.87 46.31 21,090,706 +0.22(+0.49%)
Apr 27, 2010 47.15 47.40 46.00 46.09 1,371 -1.36(-2.86%)
Apr 26, 2010 47.40 47.76 47.30 47.44 17,046,790 -0.05(-0.10%)
Apr 23, 2010 46.55 47.55 46.50 47.49 17,265,204 +0.84(+1.81%)
Apr 22, 2010 46.59 46.79 46.32 46.65 16,401,899 -0.41(-0.88%)
Apr 21, 2010 47.28 47.49 46.67 47.06 151,674 -0.07(-0.16%)
Apr 20, 2010 47.00 47.31 46.91 47.13 870 +0.42(+0.90%)
Apr 19, 2010 46.10 46.82 45.98 46.71 16,251,676 +0.33(+0.71%)
Apr 16, 2010 46.79 47.05 46.12 46.39 22,397,854 -0.48(-1.03%)
Apr 15, 2010 46.31 46.97 46.25 46.87 16,889,836 +0.58(+1.25%)
Apr 14, 2010 46.22 46.31 45.97 46.29 12,691,253 +0.21(+0.46%)
Apr 13, 2010 46.20 46.28 45.54 46.08 13,888,718 -0.13(-0.27%)
Apr 12, 2010 45.67 46.42 45.59 46.20 17,407,832 +0.53(+1.17%)
Apr 09, 2010 44.83 45.74 44.81 45.67 17,068,504 +1.06(+2.37%)
Apr 08, 2010 44.19 44.81 44.02 44.61 11,978,346 +0.17(+0.37%)
Apr 07, 2010 44.62 44.71 44.21 44.45 16,417,923 -0.29(-0.65%)
Apr 06, 2010 44.56 44.81 44.35 44.74 11,297,577 +0.26(+0.58%)
Apr 05, 2010 44.22 44.66 44.08 44.48 14,115,270 +0.43(+0.96%)
Apr 01, 2010 43.89 44.05 44.05 44.05 13,681,373 +0.49(+1.13%)
Mar 31, 2010 43.35 43.74 43.13 43.56 17,191,130 +0.30(+0.70%)
Mar 30, 2010 43.24 43.37 43.06 43.26 11,098,356 +0.04(+0.09%)
Mar 29, 2010 42.86 43.34 42.79 43.22 15,350,181 +0.46(+1.07%)
Mar 26, 2010 42.51 43.02 42.41 42.76 18,129,452 +0.36(+0.85%)
Mar 25, 2010 42.74 42.87 42.33 42.39 18,296,154 -0.07(-0.18%)
Mar 24, 2010 42.66 42.80 42.38 42.47 15,662,880 -0.48(-1.12%)
Mar 23, 2010 42.76 42.96 42.53 42.95 13,937,805 +0.43(+1.00%)
Mar 22, 2010 42.61 43.02 42.51 42.53 16,220,477 -0.55(-1.27%)
Mar 19, 2010 43.10 43.18 42.45 43.07 28,915,590 +0.13(+0.29%)
Mar 18, 2010 43.00 43.12 42.65 42.95 17,261,816 +0.05(+0.12%)
Mar 17, 2010 42.61 43.12 42.60 42.89 17,916,088 +0.40(+0.93%)
Mar 16, 2010 42.45 42.58 42.17 42.50 17,108,966 +0.24(+0.56%)
Mar 15, 2010 42.23 42.30 41.85 42.26 15,332,131 -0.09(-0.20%)
Mar 12, 2010 42.61 42.65 42.23 42.35 13,372,846 -0.16(-0.36%)
Mar 11, 2010 42.55 42.56 42.25 42.50 12,233,673 +0.02(+0.04%)
Mar 10, 2010 42.59 42.70 42.08 42.49 25,507,438 -0.20(-0.46%)
Mar 09, 2010 42.68 43.03 42.51 42.68 14,767,447 -0.20(-0.46%)
Mar 08, 2010 42.79 43.02 42.60 42.88 11,275,093 +0.20(+0.46%)
Mar 05, 2010 42.25 42.78 42.23 42.68 15,233,008 +0.70(+1.67%)
Mar 04, 2010 42.01 42.22 41.77 41.98 16,397,893 -0.03(-0.07%)
Mar 03, 2010 42.30 42.42 41.97 42.01 14,264,321 -0.11(-0.26%)
Mar 02, 2010 42.04 42.46 41.94 42.12 16,114,651 +0.29(+0.70%)
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.