Chevron Corp (NY: CVX )

145.76 +1.80 (+1.25%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 52.92 53.04 52.58 52.73 8,917,682 -0.20(-0.38%)
Dec 30, 2010 52.77 53.13 52.67 52.93 7,194,064 +0.13(+0.25%)
Dec 29, 2010 52.89 53.39 52.78 52.80 9,177,357 +0.10(+0.20%)
Dec 28, 2010 52.19 52.83 52.08 52.69 8,769,201 +0.62(+1.19%)
Dec 27, 2010 52.29 52.35 52.03 52.07 5,431,050 -0.32(-0.62%)
Dec 23, 2010 51.94 52.52 51.90 52.40 8,830,654 +0.46(+0.88%)
Dec 22, 2010 51.78 51.98 51.61 51.94 7,376,517 +0.38(+0.74%)
Dec 21, 2010 51.62 51.90 51.40 51.56 10,324,751 +0.25(+0.48%)
Dec 20, 2010 51.40 51.77 51.18 51.31 13,899,313 +0.18(+0.35%)
Dec 17, 2010 51.34 51.40 50.89 51.13 18,747,438 -0.33(-0.64%)
Dec 16, 2010 50.89 51.55 50.76 51.46 13,493,009 +0.61(+1.19%)
Dec 15, 2010 50.86 51.21 50.81 50.85 13,167,745 -0.21(-0.42%)
Dec 14, 2010 51.18 51.40 50.92 51.07 12,691,138 +0.01(+0.01%)
Dec 13, 2010 50.69 51.40 50.57 51.06 17,151,234 +0.77(+1.54%)
Dec 10, 2010 50.25 50.32 49.83 50.29 12,818,162 +0.22(+0.44%)
Dec 09, 2010 50.15 50.26 49.60 50.07 13,977,586 +0.29(+0.59%)
Dec 08, 2010 49.99 50.16 49.48 49.77 11,974,557 -0.09(-0.19%)
Dec 07, 2010 49.65 50.06 49.53 49.87 21,732,650 +0.77(+1.58%)
Dec 06, 2010 48.99 49.24 48.82 49.09 8,965,556 +0.04(+0.08%)
Dec 03, 2010 48.82 49.12 48.75 49.05 11,642,616 +0.23(+0.46%)
Dec 02, 2010 47.79 48.92 47.69 48.83 18,689,054 +1.04(+2.18%)
Dec 01, 2010 47.47 48.09 47.24 47.79 18,377,370 +1.00(+2.14%)
Nov 30, 2010 46.60 47.16 46.50 46.79 17,947,326 -0.42(-0.88%)
Nov 29, 2010 46.98 47.41 46.46 47.20 15,696,939 -0.21(-0.44%)
Nov 26, 2010 47.64 47.71 47.26 47.41 4,827,857 -0.51(-1.06%)
Nov 24, 2010 47.47 47.92 47.92 47.92 13,933,507 +0.68(+1.44%)
Nov 23, 2010 47.65 47.67 46.89 47.24 16,452,625 -0.98(-2.04%)
Nov 22, 2010 48.23 48.29 47.41 48.22 11,758,805 -0.28(-0.58%)
Nov 19, 2010 48.36 48.51 47.86 48.50 14,072,722 +0.07(+0.14%)
Nov 18, 2010 47.98 48.53 47.93 48.43 13,135,325 +0.79(+1.65%)
Nov 17, 2010 47.62 48.03 47.44 47.65 13,581,896 -0.01(-0.02%)
Nov 16, 2010 48.28 48.29 47.34 47.66 20,972,854 -1.48(-3.02%)
Nov 15, 2010 49.13 49.26 48.61 49.14 16,148,371 +0.19(+0.39%)
Nov 12, 2010 48.97 49.05 48.45 48.95 18,464,594 -0.37(-0.76%)
Nov 11, 2010 48.70 49.38 48.70 49.33 19,716,718 +0.53(+1.08%)
Nov 10, 2010 48.00 48.83 47.70 48.80 20,579,226 +0.92(+1.93%)
Nov 09, 2010 48.08 48.28 47.61 47.88 23,728,038 -0.54(-1.11%)
Nov 08, 2010 48.49 48.70 48.01 48.42 20,592,834 -0.28(-0.56%)
Nov 05, 2010 48.54 48.89 48.16 48.69 25,338,820 -0.09(-0.19%)
Nov 04, 2010 48.22 48.88 48.06 48.78 28,439,888 +1.40(+2.95%)
Nov 03, 2010 47.36 47.63 46.93 47.39 17,525,892 +0.32(+0.67%)
Nov 02, 2010 47.19 47.24 46.82 47.07 16,615,827 +0.40(+0.86%)
Nov 01, 2010 47.64 48.18 46.46 46.67 22,304,946 -0.66(-1.39%)
Oct 29, 2010 47.49 47.69 46.97 47.33 21,751,304 -1.05(-2.18%)
Oct 28, 2010 48.86 49.08 48.19 48.38 14,875,606 +0.07(+0.15%)
Oct 27, 2010 48.50 48.50 47.72 48.31 16,679,130 -0.32(-0.66%)
Oct 25, 2010 48.78 49.16 48.55 48.63 11,772,342 +0.18(+0.38%)
Oct 22, 2010 48.58 48.58 48.23 48.45 9,694,514 +0.17(+0.36%)
Oct 21, 2010 48.42 48.70 47.78 48.27 16,630,805 +0.13(+0.27%)
Oct 20, 2010 47.64 48.43 47.52 48.14 15,418,596 +0.70(+1.49%)
Oct 19, 2010 47.77 47.95 47.06 47.44 16,502,304 -0.97(-2.00%)
Oct 18, 2010 47.83 48.57 47.79 48.41 13,637,719 +0.50(+1.04%)
Oct 15, 2010 48.35 48.44 47.63 47.91 16,597,865 -0.17(-0.35%)
Oct 14, 2010 47.93 48.08 47.53 48.07 11,736,896 +0.13(+0.27%)
Oct 13, 2010 47.81 48.19 47.48 47.94 20,326,808 -0.10(-0.20%)
Oct 12, 2010 47.76 48.23 47.34 48.04 14,887,385 +0.07(+0.16%)
Oct 11, 2010 48.04 48.13 47.76 47.96 8,366,232 -0.13(-0.27%)
Oct 08, 2010 48.10 48.19 47.53 48.10 12,020,255 +0.24(+0.50%)
Oct 07, 2010 48.37 48.42 47.52 47.85 9,651 -0.21(-0.44%)
Oct 06, 2010 47.72 48.30 47.68 48.07 15,109,337 +0.29(+0.60%)
Oct 05, 2010 47.09 47.84 46.96 47.78 39,345 +1.19(+2.56%)
Oct 04, 2010 46.92 47.06 46.23 46.59 13,277,693 -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.