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 (%)
Dec 31, 2010 52.93 53.06 52.59 52.74 8,915,563 -0.20(-0.38%)
Dec 30, 2010 52.78 53.14 52.68 52.94 7,192,354 +0.13(+0.25%)
Dec 29, 2010 52.91 53.40 52.80 52.81 9,175,176 +0.10(+0.20%)
Dec 28, 2010 52.20 52.84 52.09 52.70 8,767,117 +0.62(+1.19%)
Dec 27, 2010 52.30 52.36 52.04 52.09 5,429,760 -0.32(-0.62%)
Dec 23, 2010 51.95 52.53 51.91 52.41 8,828,555 +0.46(+0.88%)
Dec 22, 2010 51.80 51.99 51.62 51.95 7,374,764 +0.38(+0.74%)
Dec 21, 2010 51.64 51.91 51.41 51.57 10,322,297 +0.25(+0.48%)
Dec 20, 2010 51.42 51.79 51.19 51.32 13,896,011 +0.18(+0.35%)
Dec 17, 2010 51.35 51.42 50.91 51.14 18,742,982 -0.33(-0.64%)
Dec 16, 2010 50.91 51.56 50.77 51.47 13,489,803 +0.61(+1.19%)
Dec 15, 2010 50.87 51.22 50.82 50.87 13,164,616 -0.21(-0.42%)
Dec 14, 2010 51.20 51.41 50.94 51.08 12,688,122 +0.01(+0.01%)
Dec 13, 2010 50.70 51.41 50.58 51.07 17,147,158 +0.77(+1.54%)
Dec 10, 2010 50.26 50.33 49.84 50.30 12,815,117 +0.22(+0.44%)
Dec 09, 2010 50.16 50.27 49.61 50.08 13,974,265 +0.29(+0.59%)
Dec 08, 2010 50.00 50.17 49.49 49.79 11,971,712 -0.09(-0.19%)
Dec 07, 2010 49.66 50.07 49.54 49.88 21,727,488 +0.77(+1.58%)
Dec 06, 2010 49.01 49.25 48.83 49.10 8,963,426 +0.04(+0.08%)
Dec 03, 2010 48.83 49.13 48.76 49.06 11,639,850 +0.23(+0.46%)
Dec 02, 2010 47.80 48.94 47.70 48.84 18,684,614 +1.04(+2.18%)
Dec 01, 2010 47.48 48.10 47.25 47.80 18,373,004 +1.00(+2.14%)
Nov 30, 2010 46.61 47.17 46.51 46.80 17,943,062 -0.42(-0.88%)
Nov 29, 2010 46.99 47.42 46.47 47.21 15,693,209 -0.21(-0.44%)
Nov 26, 2010 47.65 47.72 47.27 47.42 4,826,709 -0.51(-1.06%)
Nov 24, 2010 47.48 47.93 47.93 47.93 13,930,196 +0.68(+1.44%)
Nov 23, 2010 47.66 47.68 46.90 47.25 16,448,716 -0.98(-2.04%)
Nov 22, 2010 48.24 48.31 47.42 48.23 11,756,011 -0.28(-0.58%)
Nov 19, 2010 48.37 48.53 47.87 48.51 14,069,378 +0.07(+0.14%)
Nov 18, 2010 47.99 48.54 47.94 48.44 13,132,204 +0.79(+1.65%)
Nov 17, 2010 47.63 48.05 47.45 47.66 13,578,669 -0.01(-0.02%)
Nov 16, 2010 48.29 48.31 47.35 47.67 20,967,870 -1.49(-3.02%)
Nov 15, 2010 49.14 49.27 48.62 49.16 16,144,536 +0.19(+0.39%)
Nov 12, 2010 48.98 49.06 48.46 48.97 18,460,210 -0.37(-0.75%)
Nov 11, 2010 48.71 49.40 48.71 49.34 19,712,038 +0.53(+1.08%)
Nov 10, 2010 48.02 48.84 47.71 48.81 20,574,340 +0.92(+1.93%)
Nov 09, 2010 48.09 48.29 47.63 47.89 23,722,404 -0.54(-1.11%)
Nov 08, 2010 48.50 48.71 48.02 48.43 20,587,946 -0.28(-0.56%)
Nov 05, 2010 48.55 48.90 48.17 48.70 25,332,804 -0.09(-0.19%)
Nov 04, 2010 48.23 48.89 48.07 48.79 28,433,134 +1.40(+2.95%)
Nov 03, 2010 47.37 47.64 46.94 47.40 17,521,730 +0.32(+0.67%)
Nov 02, 2010 47.20 47.25 46.83 47.08 16,611,882 +0.40(+0.86%)
Nov 01, 2010 47.65 48.19 46.47 46.68 22,299,650 -0.66(-1.39%)
Oct 29, 2010 47.51 47.70 46.98 47.34 21,746,140 -1.05(-2.18%)
Oct 28, 2010 48.87 49.09 48.20 48.39 14,872,074 +0.07(+0.15%)
Oct 27, 2010 48.51 48.51 47.73 48.32 16,675,170 -0.32(-0.66%)
Oct 25, 2010 48.79 49.17 48.57 48.64 11,769,547 +0.18(+0.38%)
Oct 22, 2010 48.59 48.59 48.24 48.46 9,692,212 +0.17(+0.36%)
Oct 21, 2010 48.43 48.71 47.79 48.28 16,626,856 +0.13(+0.27%)
Oct 20, 2010 47.65 48.44 47.53 48.15 15,414,935 +0.70(+1.49%)
Oct 19, 2010 47.79 47.96 47.07 47.45 16,498,385 -0.97(-2.00%)
Oct 18, 2010 47.84 48.58 47.80 48.42 13,634,481 +0.50(+1.04%)
Oct 15, 2010 48.36 48.45 47.64 47.92 16,593,924 -0.17(-0.35%)
Oct 14, 2010 47.94 48.10 47.55 48.08 11,734,109 +0.13(+0.28%)
Oct 13, 2010 47.83 48.20 47.49 47.95 20,321,982 -0.10(-0.20%)
Oct 12, 2010 47.77 48.24 47.36 48.05 14,883,850 +0.07(+0.16%)
Oct 11, 2010 48.06 48.14 47.77 47.98 8,364,245 -0.13(-0.27%)
Oct 08, 2010 48.11 48.20 47.54 48.11 12,017,401 +0.24(+0.50%)
Oct 07, 2010 48.38 48.43 47.53 47.87 9,649 -0.21(-0.44%)
Oct 06, 2010 47.73 48.31 47.69 48.08 15,105,749 +0.29(+0.60%)
Oct 05, 2010 47.10 47.85 46.97 47.79 39,336 +1.19(+2.56%)
Oct 04, 2010 46.93 47.08 46.24 46.60 13,274,540 -0.37(-0.78%)
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.