Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.24 35.72 34.47 34.55 0 -1.42(-3.94%)
Feb 26, 2009 36.63 37.16 35.82 35.97 27,605,818 -0.17(-0.47%)
Feb 25, 2009 37.16 37.35 36.00 36.14 46,879,380 -1.01(-2.73%)
Feb 24, 2009 36.01 37.47 35.62 37.15 33,790,680 +1.33(+3.72%)
Feb 23, 2009 37.56 38.05 35.61 35.82 33,050,688 -1.21(-3.27%)
Feb 20, 2009 37.27 37.68 36.27 37.03 34,942,036 -0.92(-2.41%)
Feb 19, 2009 37.56 38.54 37.56 37.95 17,860,936 +0.32(+0.85%)
Feb 18, 2009 37.84 38.25 37.34 37.63 22,075,306 -0.03(-0.09%)
Feb 17, 2009 38.26 38.66 37.63 37.67 33,092,650 -2.02(-5.09%)
Feb 13, 2009 39.67 40.26 35.86 39.69 19,072,498 -0.07(-0.19%)
Feb 12, 2009 39.81 39.87 38.67 39.76 30,286,214 -0.80(-1.96%)
Feb 11, 2009 40.68 41.04 40.00 40.56 27,294,828 +0.08(+0.20%)
Feb 10, 2009 42.32 42.82 40.16 40.48 35,406,992 -1.88(-4.43%)
Feb 09, 2009 42.35 43.00 41.88 42.36 26,169,870 -0.27(-0.64%)
Feb 06, 2009 41.31 42.69 41.14 42.63 23,463,044 +0.94(+2.25%)
Feb 05, 2009 40.68 41.79 40.39 41.69 26,239,998 +0.94(+2.30%)
Feb 04, 2009 41.14 41.51 40.41 40.75 21,187,278 -0.02(-0.06%)
Feb 03, 2009 40.16 40.86 39.81 40.77 21,980,068 +0.77(+1.92%)
Feb 02, 2009 39.57 40.32 39.34 40.01 21,866,096 -0.13(-0.33%)
Jan 30, 2009 41.15 41.38 39.94 40.14 0 -0.06(-0.14%)
Jan 29, 2009 41.27 41.37 40.19 40.19 27,727,348 -1.80(-4.30%)
Jan 28, 2009 41.54 42.13 40.96 42.00 25,750,632 +0.97(+2.36%)
Jan 27, 2009 40.57 41.34 40.31 41.03 23,953,884 +0.46(+1.12%)
Jan 26, 2009 40.65 41.20 39.91 40.57 24,638,958 +0.27(+0.66%)
Jan 23, 2009 38.93 40.47 38.80 40.31 23,589,456 +0.50(+1.24%)
Jan 22, 2009 39.79 40.39 38.86 39.81 25,170,176 -0.73(-1.80%)
Jan 21, 2009 38.95 40.69 38.94 40.54 27,918,938 +1.66(+4.27%)
Jan 20, 2009 40.37 41.09 38.70 38.88 28,260,372 -1.95(-4.78%)
Jan 16, 2009 41.02 41.51 40.06 40.83 27,402,056 +0.55(+1.37%)
Jan 15, 2009 39.67 40.55 38.84 40.28 33,908,248 +0.61(+1.55%)
Jan 14, 2009 40.30 40.51 39.17 39.66 26,634,794 -1.21(-2.97%)
Jan 13, 2009 40.17 41.38 40.17 40.88 25,264,118 +0.57(+1.41%)
Jan 12, 2009 41.11 41.33 40.09 40.31 24,941,908 -1.14(-2.75%)
Jan 09, 2009 42.05 42.12 41.09 41.44 24,919,180 -0.81(-1.91%)
Jan 08, 2009 41.89 42.60 41.67 42.25 20,015,982 +0.16(+0.38%)
Jan 07, 2009 43.49 43.86 41.74 42.09 22,532,436 -1.93(-4.38%)
Jan 06, 2009 44.14 44.65 43.44 44.02 27,944,200 +0.39(+0.90%)
Jan 05, 2009 43.35 44.60 43.11 43.63 29,789,568 +0.08(+0.18%)
Jan 02, 2009 42.25 43.99 41.88 43.55 24,094,928 +1.45(+3.45%)
Jan 01, 2009 41.49 42.48 41.49 42.10 0 +0.00(+0.00%)
Dec 31, 2008 41.49 42.48 41.49 42.10 17,507,900 +0.34(+0.80%)
Dec 30, 2008 40.69 41.83 40.55 41.76 17,575,002 +1.04(+2.56%)
Dec 29, 2008 40.55 40.82 40.07 40.72 15,812,137 +0.68(+1.71%)
Dec 26, 2008 39.79 40.18 39.53 40.04 11,888,301 +0.42(+1.05%)
Dec 24, 2008 39.15 39.83 38.92 39.62 6,541,814 +0.24(+0.61%)
Dec 23, 2008 39.90 40.29 39.19 39.38 24,894,836 -0.11(-0.27%)
Dec 22, 2008 40.75 40.98 39.02 39.49 29,628,976 -0.83(-2.06%)
Dec 19, 2008 41.87 42.49 40.32 40.32 55,082,424 -1.24(-2.99%)
Dec 18, 2008 43.54 43.68 41.11 41.56 37,730,592 -2.16(-4.93%)
Dec 17, 2008 44.65 44.96 43.54 43.72 36,541,688 -1.25(-2.77%)
Dec 16, 2008 44.93 45.57 44.37 44.97 40,861,480 +0.46(+1.02%)
Dec 15, 2008 45.64 45.88 43.86 44.51 29,006,966 -0.45(-1.00%)
Dec 12, 2008 43.89 45.87 43.66 44.96 31,288,748 -0.26(-0.58%)
Dec 11, 2008 44.97 46.62 44.79 45.22 36,112,276 +0.58(+1.30%)
Dec 10, 2008 43.71 45.19 43.50 44.64 31,029,470 +1.64(+3.81%)
Dec 09, 2008 43.98 44.73 42.81 43.00 34,598,904 -1.44(-3.24%)
Dec 08, 2008 43.27 45.12 43.19 44.44 38,576,988 +2.09(+4.93%)
Dec 05, 2008 40.32 42.84 38.83 42.36 40,221,544 +1.51(+3.71%)
Dec 04, 2008 41.80 42.66 40.13 40.84 37,629,204 -1.70(-3.99%)
Dec 03, 2008 42.04 42.82 41.55 42.54 39,676,820 -0.46(-1.06%)
Dec 02, 2008 41.97 43.80 41.57 42.99 37,001,992 +2.00(+4.89%)
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.