Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 43.22 43.46 41.95 42.16 0 -0.06(-0.14%)
Jan 29, 2009 43.35 43.46 42.21 42.22 26,397,388 -1.90(-4.30%)
Jan 28, 2009 43.63 44.25 43.02 44.11 24,515,486 +1.02(+2.36%)
Jan 27, 2009 42.61 43.42 42.34 43.10 22,804,920 +0.48(+1.12%)
Jan 26, 2009 42.70 43.28 41.92 42.62 23,457,134 +0.28(+0.66%)
Jan 23, 2009 40.89 42.51 40.76 42.34 22,457,972 +0.52(+1.24%)
Jan 22, 2009 41.80 42.43 40.82 41.82 23,962,872 -0.77(-1.80%)
Jan 21, 2009 40.91 42.74 40.90 42.58 26,579,788 +1.75(+4.27%)
Jan 20, 2009 42.40 43.16 40.65 40.84 26,904,844 -2.05(-4.78%)
Jan 16, 2009 43.09 43.60 42.07 42.89 26,087,700 +0.58(+1.37%)
Jan 15, 2009 41.67 42.59 40.80 42.31 32,281,818 +0.65(+1.55%)
Jan 14, 2009 42.33 42.55 41.15 41.66 25,357,240 -1.27(-2.97%)
Jan 13, 2009 42.19 43.46 42.19 42.94 24,052,308 +0.60(+1.41%)
Jan 12, 2009 43.18 43.41 42.11 42.34 23,745,554 -1.20(-2.75%)
Jan 09, 2009 44.17 44.24 43.16 43.53 23,723,916 -0.85(-1.91%)
Jan 08, 2009 44.01 44.74 43.77 44.38 19,055,902 +0.17(+0.38%)
Jan 07, 2009 45.68 46.07 43.84 44.21 21,451,652 -2.03(-4.38%)
Jan 06, 2009 46.37 46.90 45.63 46.24 26,603,838 +0.41(+0.90%)
Jan 05, 2009 45.53 46.85 45.28 45.83 28,360,692 +0.08(+0.18%)
Jan 02, 2009 44.38 46.21 43.99 45.74 22,939,198 +1.52(+3.45%)
Jan 01, 2009 43.58 44.62 43.58 44.22 0 +0.00(+0.00%)
Dec 31, 2008 43.58 44.62 43.58 44.22 16,668,122 +0.35(+0.80%)
Dec 30, 2008 42.74 43.93 42.59 43.87 16,732,005 +1.09(+2.56%)
Dec 29, 2008 42.59 42.88 42.09 42.77 15,053,698 +0.72(+1.71%)
Dec 26, 2008 41.80 42.20 41.52 42.06 11,318,071 +0.44(+1.05%)
Dec 24, 2008 41.12 41.84 40.88 41.62 6,228,031 +0.25(+0.61%)
Dec 23, 2008 41.91 42.32 41.16 41.37 23,700,738 -0.11(-0.27%)
Dec 22, 2008 42.80 43.04 40.99 41.48 28,207,802 -0.87(-2.06%)
Dec 19, 2008 43.98 44.63 42.35 42.36 52,440,360 -1.30(-2.99%)
Dec 18, 2008 45.73 45.88 43.18 43.66 35,920,820 -2.27(-4.93%)
Dec 17, 2008 46.90 47.23 45.73 45.92 34,788,940 -1.31(-2.77%)
Dec 16, 2008 47.20 47.86 46.61 47.23 38,901,532 +0.48(+1.02%)
Dec 15, 2008 47.94 48.19 46.07 46.76 27,615,628 -0.47(-1.00%)
Dec 12, 2008 46.10 48.18 45.86 47.23 29,787,962 -0.27(-0.58%)
Dec 11, 2008 47.23 48.97 47.05 47.50 34,380,128 +0.61(+1.30%)
Dec 10, 2008 45.91 47.47 45.69 46.89 29,541,122 +1.72(+3.81%)
Dec 09, 2008 46.20 46.98 44.97 45.17 32,939,344 -1.51(-3.24%)
Dec 08, 2008 45.45 47.39 45.36 46.68 36,726,620 +2.19(+4.93%)
Dec 05, 2008 42.36 45.00 40.78 44.49 38,292,292 +1.59(+3.71%)
Dec 04, 2008 43.90 44.81 42.15 42.90 35,824,296 -1.78(-3.99%)
Dec 03, 2008 44.15 44.97 43.64 44.68 37,773,696 -0.48(-1.06%)
Dec 02, 2008 44.08 46.00 43.66 45.16 35,227,168 +2.10(+4.89%)
Dec 01, 2008 45.73 45.82 43.05 43.05 37,967,608 -4.18(-8.85%)
Nov 28, 2008 46.78 47.38 45.99 47.23 14,486,504 -0.55(-1.15%)
Nov 26, 2008 45.35 47.83 45.00 47.78 32,894,908 +2.03(+4.44%)
Nov 25, 2008 44.95 46.38 44.41 45.75 36,826,676 +1.33(+3.00%)
Nov 24, 2008 42.84 46.48 41.94 44.42 46,031,652 +2.28(+5.41%)
Nov 21, 2008 39.13 42.47 38.42 42.14 58,146,384 +3.64(+9.46%)
Nov 20, 2008 41.33 42.59 38.42 38.50 57,198,420 -3.71(-8.79%)
Nov 19, 2008 43.72 44.84 42.06 42.21 36,796,420 -1.67(-3.80%)
Nov 18, 2008 42.43 44.27 41.85 43.88 39,508,128 +1.57(+3.70%)
Nov 17, 2008 43.10 43.98 42.21 42.31 35,081,232 -1.14(-2.61%)
Nov 14, 2008 44.20 46.24 41.84 43.45 44,522,776 -1.81(-4.00%)
Nov 13, 2008 40.45 45.50 39.38 45.26 47,673,220 +5.04(+12.53%)
Nov 12, 2008 43.03 43.56 40.13 40.22 37,549,332 -3.74(-8.51%)
Nov 11, 2008 43.51 44.84 42.78 43.96 26,411,672 -0.48(-1.08%)
Nov 10, 2008 44.97 45.48 43.53 44.44 22,219,858 +0.53(+1.20%)
Nov 07, 2008 42.33 44.23 42.21 43.92 26,650,944 +2.00(+4.78%)
Nov 06, 2008 44.17 44.75 41.27 41.91 35,789,976 -2.85(-6.37%)
Nov 05, 2008 45.87 46.84 44.24 44.76 27,449,516 -1.98(-4.23%)
Nov 04, 2008 45.09 47.18 44.72 46.74 33,687,956 +2.69(+6.11%)
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.