Indicators

Chevron Corp (NY: CVX )

156.28 -1.31 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.23	35.71	34.46	34.54	0	-1.42(-3.94%)
Feb 26, 2009	36.62	37.15	35.81	35.96	27,612,374	-0.17(-0.47%)
Feb 25, 2009	37.16	37.34	36.00	36.13	46,890,512	-1.01(-2.73%)
Feb 24, 2009	36.00	37.46	35.61	37.14	33,798,704	+1.33(+3.72%)
Feb 23, 2009	37.55	38.04	35.60	35.81	33,058,536	-1.21(-3.27%)
Feb 20, 2009	37.26	37.67	36.26	37.03	34,950,336	-0.92(-2.41%)
Feb 19, 2009	37.55	38.53	37.55	37.94	17,865,176	+0.32(+0.85%)
Feb 18, 2009	37.83	38.24	37.33	37.62	22,080,550	-0.03(-0.09%)
Feb 17, 2009	38.25	38.65	37.62	37.66	33,100,508	-2.02(-5.09%)
Feb 13, 2009	39.67	40.25	35.85	39.68	19,077,026	-0.07(-0.19%)
Feb 12, 2009	39.80	39.86	38.66	39.75	30,293,406	-0.80(-1.96%)
Feb 11, 2009	40.67	41.03	39.99	40.55	27,301,308	+0.08(+0.20%)
Feb 10, 2009	42.31	42.81	40.15	40.47	35,415,400	-1.88(-4.43%)
Feb 09, 2009	42.34	42.99	41.87	42.35	26,176,086	-0.27(-0.64%)
Feb 06, 2009	41.30	42.68	41.13	42.62	23,468,616	+0.94(+2.25%)
Feb 05, 2009	40.67	41.78	40.38	41.68	26,246,228	+0.94(+2.30%)
Feb 04, 2009	41.13	41.50	40.41	40.74	21,192,310	-0.02(-0.06%)
Feb 03, 2009	40.15	40.85	39.80	40.76	21,985,286	+0.77(+1.92%)

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.