Chevron Corp (NY: CVX )

101.23 USD +0.93 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 72.30 72.70 70.18 70.52 0 -0.10(-0.14%)
Jan 29, 2009 72.51 72.69 70.61 70.62 15,780,798 -3.17(-4.30%)
Jan 28, 2009 72.99 74.02 71.96 73.79 14,655,766 +1.70(+2.36%)
Jan 27, 2009 71.28 72.63 70.82 72.09 13,633,161 +0.80(+1.12%)
Jan 26, 2009 71.43 72.39 70.13 71.29 14,023,065 +0.47(+0.66%)
Jan 23, 2009 68.40 71.11 68.18 70.82 13,425,750 +0.87(+1.24%)
Jan 22, 2009 69.92 70.97 68.28 69.95 14,325,404 -1.28(-1.80%)
Jan 21, 2009 68.43 71.49 68.41 71.23 15,889,840 +2.92(+4.27%)
Jan 20, 2009 70.93 72.20 68.00 68.31 16,084,164 -3.43(-4.78%)
Jan 16, 2009 72.08 72.94 70.38 71.74 15,595,661 +0.97(+1.37%)
Jan 15, 2009 69.70 71.25 68.25 70.77 19,298,608 +1.08(+1.55%)
Jan 14, 2009 70.81 71.18 68.83 69.69 15,158,980 -2.13(-2.97%)
Jan 13, 2009 70.58 72.70 70.58 71.82 14,378,870 +1.00(+1.41%)
Jan 12, 2009 72.23 72.61 70.44 70.82 14,195,487 -2.00(-2.75%)
Jan 09, 2009 73.88 74.00 72.20 72.82 14,182,552 -1.42(-1.91%)
Jan 08, 2009 73.61 74.84 73.22 74.24 11,391,936 +0.28(+0.38%)
Jan 07, 2009 76.41 77.07 73.33 73.96 12,824,155 -3.39(-4.38%)
Jan 06, 2009 77.56 78.45 76.33 77.35 15,904,217 +0.69(+0.90%)
Jan 05, 2009 76.16 78.37 75.74 76.66 16,954,494 +0.14(+0.18%)
Jan 02, 2009 74.23 77.30 73.58 76.52 13,713,435 +2.55(+3.45%)
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.