Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 44.23 43.82 43.82 43.82 7,461,407 -0.38(-0.85%)
Dec 30, 2009 43.88 44.21 43.82 44.19 7,557,100 +0.25(+0.57%)
Dec 29, 2009 44.28 44.36 43.93 43.94 8,452,227 -0.32(-0.72%)
Dec 28, 2009 44.27 44.34 44.00 44.26 7,366,831 +0.19(+0.44%)
Dec 24, 2009 43.84 44.11 43.84 44.07 4,507,562 +0.22(+0.51%)
Dec 23, 2009 44.32 44.35 43.84 43.85 12,901,109 -0.26(-0.58%)
Dec 22, 2009 44.30 44.42 43.99 44.10 11,895,580 -0.05(-0.10%)
Dec 21, 2009 44.17 44.39 43.98 44.15 11,846,771 +0.38(+0.87%)
Dec 18, 2009 44.06 44.21 43.57 43.77 29,176,894 +0.07(+0.16%)
Dec 17, 2009 44.10 44.14 43.66 43.70 15,808,748 -0.89(-2.00%)
Dec 16, 2009 44.34 44.79 44.14 44.59 21,406,574 +0.56(+1.27%)
Dec 15, 2009 43.84 44.38 43.83 44.03 18,102,142 +0.06(+0.14%)
Dec 14, 2009 44.28 44.31 43.86 43.97 14,980,197 -0.28(-0.64%)
Dec 11, 2009 44.21 44.49 43.99 44.26 11,784,237 +0.19(+0.44%)
Dec 10, 2009 44.20 44.59 43.99 44.06 19,088,438 +0.20(+0.47%)
Dec 09, 2009 43.77 44.00 43.36 43.86 12,588,193 +0.17(+0.39%)
Dec 08, 2009 44.33 44.38 43.51 43.69 15,921,618 -0.80(-1.80%)
Dec 07, 2009 44.35 44.92 44.22 44.49 13,210,763 +0.06(+0.13%)
Dec 04, 2009 44.81 45.10 44.12 44.43 17,519,754 +0.06(+0.14%)
Dec 03, 2009 44.74 44.86 44.24 44.37 13,395,863 -0.44(-0.98%)
Dec 02, 2009 44.96 44.97 44.46 44.81 11,097,656 -0.19(-0.42%)
Dec 01, 2009 45.02 45.20 44.87 45.00 12,667,222 +0.58(+1.31%)
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%)
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.