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 (%)
Jan 29, 2010 41.85 42.16 40.84 41.05 26,825,418 -0.64(-1.53%)
Jan 28, 2010 42.10 42.22 41.16 41.68 22,539,998 -0.26(-0.62%)
Jan 27, 2010 42.08 42.32 41.62 41.95 23,498,768 -0.26(-0.61%)
Jan 26, 2010 42.16 42.62 41.95 42.20 18,550,984 -0.23(-0.54%)
Jan 25, 2010 42.77 42.84 42.17 42.43 16,041,027 -0.02(-0.05%)
Jan 22, 2010 43.24 43.59 42.36 42.45 24,291,008 -0.94(-2.16%)
Jan 21, 2010 44.48 44.50 43.29 43.39 22,091,388 -1.09(-2.44%)
Jan 20, 2010 44.80 44.92 44.19 44.48 15,292,769 -0.87(-1.92%)
Jan 19, 2010 44.94 45.39 44.72 45.35 15,325,021 +0.26(+0.57%)
Jan 15, 2010 45.27 45.09 45.09 45.09 23,688,816 -0.18(-0.40%)
Jan 14, 2010 45.32 45.42 45.05 45.28 11,808,981 -0.14(-0.31%)
Jan 13, 2010 45.69 45.76 45.01 45.42 19,051,764 -0.35(-0.76%)
Jan 12, 2010 45.26 45.79 45.23 45.76 21,392,092 -0.27(-0.58%)
Jan 11, 2010 45.63 46.15 45.57 46.03 20,897,094 +0.80(+1.77%)
Jan 08, 2010 45.03 45.23 44.90 45.23 9,883,439 +0.08(+0.18%)
Jan 07, 2010 45.17 45.36 44.95 45.15 16,914,592 -0.17(-0.38%)
Jan 06, 2010 45.21 45.53 45.07 45.32 19,352,900 +0.01(+0.01%)
Jan 05, 2010 45.09 45.32 44.80 45.32 18,613,332 +0.32(+0.71%)
Jan 04, 2010 44.51 45.08 44.48 45.00 17,875,520 +1.18(+2.69%)
Dec 31, 2009 44.23 43.82 43.82 43.82 7,461,407 -0.38(-0.85%)
Dec 30, 2009 43.88 44.21 43.82 44.19 7,557,100 +0.25(+0.57%)
Dec 29, 2009 44.28 44.36 43.93 43.94 8,452,227 -0.32(-0.72%)
Dec 28, 2009 44.27 44.34 44.00 44.26 7,366,831 +0.19(+0.44%)
Dec 24, 2009 43.84 44.11 43.84 44.07 4,507,562 +0.22(+0.51%)
Dec 23, 2009 44.32 44.35 43.84 43.85 12,901,109 -0.26(-0.58%)
Dec 22, 2009 44.30 44.42 43.99 44.10 11,895,580 -0.05(-0.10%)
Dec 21, 2009 44.17 44.39 43.98 44.15 11,846,771 +0.38(+0.87%)
Dec 18, 2009 44.06 44.21 43.57 43.77 29,176,894 +0.07(+0.16%)
Dec 17, 2009 44.10 44.14 43.66 43.70 15,808,748 -0.89(-2.00%)
Dec 16, 2009 44.34 44.79 44.14 44.59 21,406,574 +0.56(+1.27%)
Dec 15, 2009 43.84 44.38 43.83 44.03 18,102,142 +0.06(+0.14%)
Dec 14, 2009 44.28 44.31 43.86 43.97 14,980,197 -0.28(-0.64%)
Dec 11, 2009 44.21 44.49 43.99 44.26 11,784,237 +0.19(+0.44%)
Dec 10, 2009 44.20 44.59 43.99 44.06 19,088,438 +0.20(+0.47%)
Dec 09, 2009 43.77 44.00 43.36 43.86 12,588,193 +0.17(+0.39%)
Dec 08, 2009 44.33 44.38 43.51 43.69 15,921,618 -0.80(-1.80%)
Dec 07, 2009 44.35 44.92 44.22 44.49 13,210,763 +0.06(+0.13%)
Dec 04, 2009 44.81 45.10 44.12 44.43 17,519,754 +0.06(+0.14%)
Dec 03, 2009 44.74 44.86 44.24 44.37 13,395,863 -0.44(-0.98%)
Dec 02, 2009 44.96 44.97 44.46 44.81 11,097,656 -0.19(-0.42%)
Dec 01, 2009 45.02 45.20 44.87 45.00 12,667,222 +0.58(+1.31%)
Nov 30, 2009 44.31 44.77 44.13 44.42 16,339,879 -0.07(-0.17%)
Nov 27, 2009 44.18 44.81 43.97 44.49 9,926,657 -0.84(-1.85%)
Nov 25, 2009 45.02 45.43 44.76 45.33 13,260,023 +0.35(+0.77%)
Nov 24, 2009 44.81 45.09 44.35 44.98 14,955,389 +0.17(+0.37%)
Nov 23, 2009 44.57 45.10 44.48 44.81 15,788,814 +1.12(+2.57%)
Nov 20, 2009 43.74 43.95 43.48 43.69 18,679,962 -0.32(-0.74%)
Nov 19, 2009 44.69 44.78 43.79 44.02 15,573,325 -0.90(-2.00%)
Nov 18, 2009 44.86 44.96 44.45 44.92 12,842,449 +0.06(+0.14%)
Nov 17, 2009 44.65 44.99 44.51 44.85 11,845,824 +0.11(+0.25%)
Nov 16, 2009 44.46 44.88 44.38 44.74 15,729,973 +0.38(+0.86%)
Nov 13, 2009 44.14 44.68 43.97 44.36 13,884,052 +0.30(+0.67%)
Nov 12, 2009 44.58 44.73 43.86 44.06 15,106,886 -0.62(-1.39%)
Nov 11, 2009 44.89 45.04 44.39 44.68 13,902,823 +0.10(+0.22%)
Nov 10, 2009 44.06 44.64 44.02 44.59 18,691,614 +0.39(+0.88%)
Nov 09, 2009 44.56 44.61 44.11 44.20 24,157,782 +0.07(+0.17%)
Nov 06, 2009 43.58 44.15 43.36 44.13 13,611,635 +0.14(+0.31%)
Nov 05, 2009 43.61 44.25 43.57 43.99 16,421,500 +0.57(+1.32%)
Nov 04, 2009 43.88 44.11 43.25 43.41 18,792,594 -0.24(-0.55%)
Nov 03, 2009 43.15 44.01 43.00 43.65 15,281,884 +0.03(+0.08%)
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.