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 (%)
Dec 31, 2009 44.22 43.81 43.81 43.81 7,463,179 -0.38(-0.85%)
Dec 30, 2009 43.87 44.19 43.81 44.18 7,558,895 +0.25(+0.57%)
Dec 29, 2009 44.27 44.35 43.92 43.93 8,454,234 -0.32(-0.72%)
Dec 28, 2009 44.26 44.33 43.99 44.25 7,368,581 +0.19(+0.44%)
Dec 24, 2009 43.82 44.10 43.82 44.06 4,508,633 +0.22(+0.51%)
Dec 23, 2009 44.31 44.34 43.82 43.84 12,904,173 -0.26(-0.58%)
Dec 22, 2009 44.29 44.41 43.98 44.09 11,898,405 -0.05(-0.10%)
Dec 21, 2009 44.15 44.38 43.97 44.14 11,849,585 +0.38(+0.87%)
Dec 18, 2009 44.05 44.19 43.56 43.76 29,183,822 +0.07(+0.16%)
Dec 17, 2009 44.09 44.13 43.65 43.69 15,812,502 -0.89(-2.00%)
Dec 16, 2009 44.33 44.78 44.13 44.58 21,411,658 +0.56(+1.27%)
Dec 15, 2009 43.82 44.37 43.82 44.02 18,106,440 +0.06(+0.14%)
Dec 14, 2009 44.27 44.30 43.85 43.96 14,983,754 -0.28(-0.64%)
Dec 11, 2009 44.19 44.48 43.98 44.25 11,787,035 +0.19(+0.44%)
Dec 10, 2009 44.19 44.58 43.98 44.05 19,092,972 +0.20(+0.47%)
Dec 09, 2009 43.76 43.99 43.35 43.85 12,591,182 +0.17(+0.39%)
Dec 08, 2009 44.32 44.37 43.50 43.68 15,925,399 -0.80(-1.80%)
Dec 07, 2009 44.34 44.91 44.21 44.48 13,213,900 +0.06(+0.13%)
Dec 04, 2009 44.80 45.09 44.11 44.42 17,523,916 +0.06(+0.14%)
Dec 03, 2009 44.73 44.85 44.23 44.36 13,399,044 -0.44(-0.98%)
Dec 02, 2009 44.95 44.96 44.45 44.80 11,100,291 -0.19(-0.42%)
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.