Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.01 37.52 36.21 36.29 0 -1.49(-3.94%)
Feb 26, 2009 38.48 39.03 37.62 37.78 26,281,688 -0.18(-0.47%)
Feb 25, 2009 39.04 39.23 37.82 37.96 44,630,780 -1.06(-2.73%)
Feb 24, 2009 37.82 39.35 37.41 39.03 32,169,888 +1.40(+3.72%)
Feb 23, 2009 39.45 39.97 37.41 37.63 31,465,390 -1.27(-3.27%)
Feb 20, 2009 39.15 39.58 38.10 38.90 33,266,020 -0.96(-2.41%)
Feb 19, 2009 39.45 40.48 39.45 39.86 17,004,224 +0.33(+0.85%)
Feb 18, 2009 39.75 40.17 39.22 39.53 21,016,450 -0.04(-0.09%)
Feb 17, 2009 40.19 40.61 39.52 39.56 31,505,338 -2.12(-5.09%)
Feb 13, 2009 41.67 42.29 37.66 41.69 18,157,672 -0.08(-0.19%)
Feb 12, 2009 41.82 41.88 40.62 41.76 28,833,516 -0.84(-1.96%)
Feb 11, 2009 42.73 43.10 42.01 42.60 25,985,612 +0.08(+0.20%)
Feb 10, 2009 44.45 44.98 42.18 42.52 33,708,672 -1.97(-4.43%)
Feb 09, 2009 44.48 45.17 43.99 44.49 24,914,616 -0.29(-0.64%)
Feb 06, 2009 43.39 44.84 43.22 44.78 22,337,624 +0.99(+2.25%)
Feb 05, 2009 42.73 43.89 42.43 43.79 24,981,378 +0.99(+2.30%)
Feb 04, 2009 43.22 43.60 42.45 42.80 20,171,018 -0.02(-0.06%)
Feb 03, 2009 42.19 42.92 41.81 42.83 20,925,778 +0.81(+1.92%)
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.