Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 77.72 76.99 76.99 76.99 4,246,600 -0.66(-0.85%)
Dec 30, 2009 77.10 77.67 77.00 77.65 4,301,063 +0.44(+0.57%)
Dec 29, 2009 77.81 77.94 77.19 77.21 4,810,517 -0.56(-0.72%)
Dec 28, 2009 77.78 77.90 77.31 77.77 4,192,773 +0.34(+0.44%)
Dec 24, 2009 77.02 77.50 77.02 77.43 2,565,443 +0.39(+0.51%)
Dec 23, 2009 77.87 77.93 77.02 77.04 7,342,563 -0.45(-0.58%)
Dec 22, 2009 77.83 78.04 77.29 77.49 6,770,274 -0.08(-0.10%)
Dec 21, 2009 77.60 78.00 77.27 77.57 6,742,495 +0.67(+0.87%)
Dec 18, 2009 77.42 77.67 76.56 76.90 16,605,795 +0.12(+0.16%)
Dec 17, 2009 77.49 77.55 76.71 76.78 8,997,422 -1.57(-2.00%)
Dec 16, 2009 77.90 78.69 77.55 78.35 12,183,380 +0.98(+1.27%)
Dec 15, 2009 77.02 77.97 77.01 77.37 10,302,689 +0.11(+0.14%)
Dec 14, 2009 77.80 77.85 77.07 77.26 8,525,859 -0.50(-0.64%)
Dec 11, 2009 77.67 78.17 77.29 77.76 6,706,904 +0.34(+0.44%)
Dec 10, 2009 77.66 78.34 77.30 77.42 10,864,032 +0.36(+0.47%)
Dec 09, 2009 76.91 77.31 76.19 77.06 7,164,469 +0.30(+0.39%)
Dec 08, 2009 77.89 77.98 76.45 76.76 9,061,661 -1.41(-1.80%)
Dec 07, 2009 77.92 78.92 77.70 78.17 7,518,800 +0.10(+0.13%)
Dec 04, 2009 78.74 79.25 77.52 78.07 9,971,228 +0.11(+0.14%)
Dec 03, 2009 78.61 78.82 77.73 77.96 7,624,148 -0.77(-0.98%)
Dec 02, 2009 78.99 79.01 78.12 78.73 6,316,142 -0.33(-0.42%)
Dec 01, 2009 79.10 79.42 78.83 79.06 7,209,448 +1.02(+1.31%)
Nov 30, 2009 77.85 78.67 77.54 78.04 9,299,711 -0.13(-0.17%)
Nov 27, 2009 77.63 78.73 77.26 78.17 5,649,677 -1.47(-1.85%)
Nov 25, 2009 79.11 79.82 78.65 79.64 7,546,836 +0.61(+0.77%)
Nov 24, 2009 78.73 79.23 77.93 79.03 8,511,740 +0.29(+0.37%)
Nov 23, 2009 78.31 79.24 78.15 78.74 8,986,077 +1.97(+2.57%)
Nov 20, 2009 76.85 77.23 76.40 76.77 10,631,551 -0.57(-0.74%)
Nov 19, 2009 78.52 78.68 76.94 77.34 8,863,433 -1.58(-2.00%)
Nov 18, 2009 78.82 78.99 78.10 78.92 7,309,177 +0.11(+0.14%)
Nov 17, 2009 78.45 79.04 78.21 78.81 6,741,956 +0.20(+0.25%)
Nov 16, 2009 78.11 78.86 77.98 78.61 8,952,588 +0.67(+0.86%)
Nov 13, 2009 77.55 78.51 77.25 77.94 7,901,997 +0.52(+0.67%)
Nov 12, 2009 78.32 78.60 77.07 77.42 8,597,963 -1.09(-1.39%)
Nov 11, 2009 78.87 79.14 78.00 78.51 7,912,680 +0.17(+0.22%)
Nov 10, 2009 77.41 78.44 77.35 78.34 10,638,182 +0.68(+0.88%)
Nov 09, 2009 78.29 78.38 77.50 77.66 13,749,208 +0.13(+0.17%)
Nov 06, 2009 76.57 77.58 76.18 77.53 7,746,953 +0.24(+0.31%)
Nov 05, 2009 76.62 77.75 76.55 77.29 9,346,165 +1.01(+1.32%)
Nov 04, 2009 77.10 77.50 76.00 76.28 10,695,654 -0.42(-0.55%)
Nov 03, 2009 75.81 77.33 75.56 76.70 8,697,562 +0.06(+0.08%)
Nov 02, 2009 76.86 77.60 75.73 76.64 11,206,847 +0.10(+0.13%)
Oct 30, 2009 78.25 78.50 75.57 76.54 19,335,340 -1.41(-1.81%)
Oct 29, 2009 76.16 78.22 75.68 77.95 14,869,258 +2.06(+2.71%)
Oct 28, 2009 76.39 77.04 75.63 75.89 11,992,549 -0.70(-0.91%)
Oct 27, 2009 75.82 77.25 75.48 76.59 9,573,744 +1.14(+1.51%)
Oct 26, 2009 76.96 78.44 75.34 75.45 11,143,036 -1.23(-1.60%)
Oct 23, 2009 76.75 76.87 76.20 76.68 8,329,946 -0.61(-0.79%)
Oct 22, 2009 76.61 77.73 76.00 77.29 12,671,371 +0.32(+0.42%)
Oct 21, 2009 76.60 78.36 75.72 76.97 8,670,623 -0.06(-0.08%)
Oct 20, 2009 76.39 77.59 76.32 77.03 8,161,060 -0.63(-0.81%)
Oct 19, 2009 76.94 78.05 76.54 77.66 8,222,755 +0.85(+1.11%)
Oct 16, 2009 76.37 76.99 75.98 76.81 9,872,313 +0.56(+0.74%)
Oct 15, 2009 75.19 76.86 75.02 76.25 10,286,617 +0.79(+1.05%)
Oct 14, 2009 74.88 75.74 74.55 75.46 9,284,161 +1.39(+1.88%)
Oct 13, 2009 73.73 74.41 73.23 74.07 9,043,310 +0.40(+0.54%)
Oct 12, 2009 73.86 74.10 73.14 73.67 6,790,130 +0.91(+1.25%)
Oct 09, 2009 71.94 72.94 71.45 72.76 8,816,418 +1.31(+1.83%)
Oct 08, 2009 70.89 71.82 70.70 71.45 10,122,149 +0.94(+1.33%)
Oct 07, 2009 70.31 70.69 69.49 70.51 6,933,625 -0.05(-0.07%)
Oct 06, 2009 70.14 70.85 69.53 70.56 8,461,336 +1.17(+1.69%)
Oct 05, 2009 68.27 69.80 67.87 69.39 9,777,855 +1.25(+1.83%)
Oct 02, 2009 68.22 68.79 68.03 68.14 8,964,156 -0.58(-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.