Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 43.74 44.17 43.10 43.62 19,690,776 +0.06(+0.13%)
Oct 30, 2009 44.54 44.68 43.01 43.56 33,972,788 -0.80(-1.81%)
Oct 29, 2009 43.35 44.52 43.07 44.36 26,125,744 +1.17(+2.71%)
Oct 28, 2009 43.48 43.85 43.04 43.19 21,071,278 -0.40(-0.91%)
Oct 27, 2009 43.15 43.97 42.96 43.59 16,821,364 +0.65(+1.51%)
Oct 26, 2009 43.80 44.64 42.88 42.94 19,578,658 -0.70(-1.60%)
Oct 23, 2009 43.68 43.75 43.37 43.64 14,635,972 -0.35(-0.79%)
Oct 22, 2009 43.60 44.24 43.25 43.99 22,263,990 +0.18(+0.42%)
Oct 21, 2009 43.60 44.60 43.10 43.81 15,234,552 -0.03(-0.08%)
Oct 20, 2009 43.48 44.16 43.44 43.84 14,339,234 -0.36(-0.81%)
Oct 19, 2009 43.79 44.42 43.56 44.20 14,447,634 +0.48(+1.11%)
Oct 16, 2009 43.47 43.82 43.24 43.72 17,345,958 +0.32(+0.74%)
Oct 15, 2009 42.79 43.74 42.70 43.40 18,073,902 +0.45(+1.05%)
Oct 14, 2009 42.62 43.11 42.43 42.95 16,312,557 +0.79(+1.88%)
Oct 13, 2009 41.96 42.35 41.68 42.16 15,889,374 +0.23(+0.54%)
Oct 12, 2009 42.04 42.17 41.63 41.93 11,930,468 +0.52(+1.25%)
Oct 09, 2009 40.94 41.51 40.67 41.41 15,490,718 +0.75(+1.83%)
Oct 08, 2009 40.35 40.88 40.24 40.67 17,784,928 +0.53(+1.33%)
Oct 07, 2009 40.02 40.23 39.55 40.13 12,182,593 -0.03(-0.07%)
Oct 06, 2009 39.92 40.32 39.57 40.16 14,866,828 +0.67(+1.69%)
Oct 05, 2009 38.86 39.73 38.63 39.49 17,179,992 +0.71(+1.83%)
Oct 02, 2009 38.83 39.15 38.72 38.78 15,750,298 -0.33(-0.84%)
Oct 01, 2009 40.07 40.07 39.10 39.11 16,203,668 -0.97(-2.43%)
Sep 30, 2009 40.48 40.49 39.71 40.08 24,337,126 -0.27(-0.68%)
Sep 29, 2009 40.69 40.86 40.29 40.36 13,814,530 -0.53(-1.31%)
Sep 28, 2009 40.29 40.96 40.15 40.89 10,582,347 +0.68(+1.68%)
Sep 25, 2009 40.17 40.58 40.04 40.22 12,744,085 -0.03(-0.07%)
Sep 24, 2009 40.58 40.75 39.93 40.24 17,581,004 -0.38(-0.92%)
Sep 23, 2009 41.26 41.48 40.55 40.62 17,312,108 -0.72(-1.73%)
Sep 22, 2009 41.39 41.53 41.06 41.34 12,447,999 +0.33(+0.80%)
Sep 21, 2009 40.74 41.20 40.68 41.01 16,472,438 -0.34(-0.81%)
Sep 18, 2009 41.45 41.76 41.26 41.34 28,271,010 +0.38(+0.93%)
Sep 17, 2009 41.08 41.41 40.87 40.96 15,184,007 -0.08(-0.20%)
Sep 16, 2009 40.90 41.32 40.72 41.05 19,471,424 +0.28(+0.68%)
Sep 15, 2009 40.60 40.81 40.05 40.77 18,306,450 +0.34(+0.83%)
Sep 14, 2009 39.81 40.48 39.74 40.43 12,640,756 +0.16(+0.41%)
Sep 11, 2009 40.86 40.96 40.06 40.27 17,404,626 -0.40(-0.98%)
Sep 10, 2009 40.35 40.83 40.06 40.67 17,170,064 +0.64(+1.59%)
Sep 09, 2009 40.23 40.42 39.81 40.03 14,105,937 -0.09(-0.21%)
Sep 08, 2009 39.69 40.23 39.67 40.11 17,013,490 +0.87(+2.20%)
Sep 04, 2009 38.80 39.34 38.79 39.25 10,800,163 +0.36(+0.92%)
Sep 03, 2009 38.94 39.07 38.68 38.89 12,718,060 +0.17(+0.43%)
Sep 02, 2009 38.93 39.36 38.70 38.72 14,180,393 -0.21(-0.54%)
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.