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 (%)
Sep 30, 2010 46.44 47.09 46.03 46.44 97,346 -0.13(-0.28%)
Sep 29, 2010 46.26 46.81 46.12 46.57 10,063 +0.23(+0.49%)
Sep 28, 2010 46.10 46.53 45.60 46.34 12,660 +0.46(+1.00%)
Sep 27, 2010 46.01 46.19 45.88 45.88 14,626,573 -0.02(-0.05%)
Sep 24, 2010 45.41 46.00 45.10 45.91 14,423,883 +0.91(+2.01%)
Sep 23, 2010 45.00 45.48 44.78 45.00 5,698 -0.41(-0.90%)
Sep 22, 2010 45.80 46.07 45.40 45.41 11,819,831 -0.29(-0.63%)
Sep 21, 2010 45.86 45.97 45.32 45.69 15,007,053 -0.09(-0.19%)
Sep 20, 2010 45.00 45.91 44.96 45.78 13,501,271 +0.83(+1.84%)
Sep 17, 2010 44.96 45.68 44.83 44.96 21,526,980 -0.43(-0.95%)
Sep 15, 2010 45.30 45.45 44.99 45.39 12,636,865 -0.17(-0.38%)
Sep 14, 2010 45.41 45.83 45.37 45.56 20,410 +0.15(+0.33%)
Sep 13, 2010 45.48 45.56 45.08 45.41 14,985,581 +0.25(+0.55%)
Sep 10, 2010 44.88 45.16 44.66 45.16 14,354,214 +0.84(+1.89%)
Sep 09, 2010 44.63 44.85 44.27 44.33 872 +0.06(+0.14%)
Sep 08, 2010 44.21 44.62 44.16 44.26 189,699 +0.11(+0.26%)
Sep 07, 2010 44.51 44.64 44.10 44.15 33,134 -0.54(-1.22%)
Sep 03, 2010 44.34 44.69 44.34 44.69 12,561,802 +0.32(+0.71%)
Sep 02, 2010 43.98 44.39 43.82 44.38 19,499 +0.39(+0.89%)
Sep 01, 2010 43.18 44.07 43.11 43.99 18,351,856 +1.51(+3.56%)
Aug 31, 2010 42.37 42.70 41.96 42.47 42,513 +0.12(+0.28%)
Aug 30, 2010 42.76 42.86 42.35 42.35 14,032,146 -0.58(-1.35%)
Aug 27, 2010 42.62 43.00 41.79 42.93 15,340,183 +0.76(+1.81%)
Aug 26, 2010 42.45 42.62 41.88 42.17 18,735 -0.27(-0.63%)
Aug 25, 2010 42.01 42.57 41.58 42.44 351,688 +0.18(+0.43%)
Aug 24, 2010 42.55 42.92 42.18 42.26 107,266 -0.74(-1.73%)
Aug 23, 2010 43.17 43.54 43.00 43.00 17,437,622 +0.00(+0.00%)
Aug 20, 2010 43.24 43.29 42.72 43.00 16,239,155 -0.45(-1.04%)
Aug 19, 2010 43.96 44.02 43.26 43.45 45,495 -0.69(-1.56%)
Aug 18, 2010 44.47 44.54 43.86 44.14 11,689 -0.42(-0.94%)
Aug 17, 2010 44.45 44.74 44.16 44.56 50,236 +0.45(+1.01%)
Aug 16, 2010 43.77 44.18 43.35 44.11 12,832,792 +0.18(+0.40%)
Aug 13, 2010 43.94 44.15 43.66 43.94 12,492,691 +0.19(+0.43%)
Aug 12, 2010 43.38 44.15 43.26 43.75 15,844,430 -0.03(-0.08%)
Aug 11, 2010 44.26 44.27 43.72 43.78 18,656,528 -0.83(-1.87%)
Aug 10, 2010 44.62 45.12 44.37 44.62 176 -0.39(-0.87%)
Aug 09, 2010 45.02 45.09 44.77 45.01 12,357,922 +0.32(+0.71%)
Aug 06, 2010 44.69 44.86 44.17 44.69 15,832,731 -0.19(-0.43%)
Aug 05, 2010 44.57 44.95 44.41 44.89 1,761 +0.03(+0.06%)
Aug 04, 2010 44.72 44.90 44.41 44.86 2,466 +0.20(+0.46%)
Aug 03, 2010 44.23 44.91 44.17 44.65 13,523 +0.49(+1.11%)
Aug 02, 2010 44.06 44.47 43.89 44.16 20,853,874 +0.90(+2.09%)
Jul 30, 2010 43.26 43.35 42.51 43.26 29,873,164 +0.11(+0.25%)
Jul 29, 2010 43.08 43.35 42.73 43.15 10,921 +0.26(+0.61%)
Jul 28, 2010 42.89 42.95 42.58 42.89 6,199 +0.15(+0.35%)
Jul 27, 2010 42.75 42.82 42.29 42.75 12,232 +0.39(+0.91%)
Jul 26, 2010 41.91 42.36 41.67 42.36 11,407,784 +0.62(+1.50%)
Jul 23, 2010 41.60 41.75 41.25 41.73 14,850,819 +0.05(+0.11%)
Jul 22, 2010 41.33 42.01 41.20 41.69 24,713 +0.72(+1.76%)
Jul 21, 2010 41.63 41.75 40.63 40.97 15,931,768 -0.53(-1.27%)
Jul 20, 2010 41.50 41.56 40.28 41.50 15,717,765 +0.62(+1.53%)
Jul 19, 2010 40.59 41.04 40.58 40.87 14,710,074 +0.28(+0.70%)
Jul 16, 2010 40.59 41.35 40.45 40.59 21,245,994 -0.48(-1.17%)
Jul 15, 2010 41.57 41.57 40.96 41.07 18,508,520 -0.40(-0.96%)
Jul 14, 2010 41.45 41.51 41.07 41.47 13,120 -0.10(-0.25%)
Jul 13, 2010 41.57 41.77 41.16 41.57 76,472 +0.78(+1.92%)
Jul 12, 2010 40.61 40.95 40.50 40.79 12,951,157 +0.01(+0.01%)
Jul 09, 2010 40.78 40.87 39.77 40.78 20,065,296 +0.81(+2.03%)
Jul 08, 2010 39.84 40.13 39.29 39.97 8,106 +0.54(+1.38%)
Jul 07, 2010 38.50 39.45 38.31 39.42 27,641,250 +1.07(+2.80%)
Jul 06, 2010 38.76 38.78 37.95 38.35 6,887 +0.14(+0.37%)
Jul 02, 2010 38.21 38.69 37.96 38.21 16,111,667 -0.02(-0.06%)
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.