Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.82 36.82 35.36 35.79 26,006,284 -0.79(-2.16%)
Apr 29, 2009 36.06 36.67 35.79 36.58 21,543,370 +0.85(+2.38%)
Apr 28, 2009 35.09 36.25 34.99 35.73 17,102,850 +0.31(+0.89%)
Apr 27, 2009 35.37 35.76 35.11 35.42 22,720,210 -0.64(-1.79%)
Apr 24, 2009 35.87 36.47 35.75 36.06 23,296,072 +0.58(+1.63%)
Apr 23, 2009 34.90 35.59 34.66 35.49 22,844,758 +0.96(+2.79%)
Apr 22, 2009 34.84 35.13 34.41 34.52 22,035,822 -0.63(-1.79%)
Apr 21, 2009 34.41 35.18 34.15 35.15 23,212,258 +0.56(+1.63%)
Apr 20, 2009 35.36 35.41 34.52 34.59 21,704,396 -1.16(-3.24%)
Apr 17, 2009 35.97 36.14 35.59 35.75 23,379,658 +0.04(+0.12%)
Apr 16, 2009 36.36 36.37 35.26 35.70 22,084,994 -0.42(-1.15%)
Apr 15, 2009 35.97 36.25 35.52 36.12 20,718,216 +0.06(+0.18%)
Apr 14, 2009 36.22 36.48 35.76 36.05 23,954,092 -0.76(-2.06%)
Apr 13, 2009 36.53 36.91 36.02 36.81 23,295,144 -0.68(-1.81%)
Apr 09, 2009 37.67 37.83 37.10 37.49 20,420,332 +0.41(+1.10%)
Apr 08, 2009 36.68 37.41 36.50 37.08 20,760,298 +0.04(+0.12%)
Apr 07, 2009 37.40 37.46 36.78 37.04 20,472,232 -0.81(-2.13%)
Apr 06, 2009 37.77 37.93 37.19 37.85 19,261,848 -0.32(-0.84%)
Apr 03, 2009 37.85 38.40 37.59 38.17 21,375,332 +0.09(+0.24%)
Apr 02, 2009 37.91 38.60 37.64 38.07 33,367,666 +1.09(+2.94%)
Apr 01, 2009 35.74 37.20 35.65 36.99 26,405,452 +0.57(+1.58%)
Mar 31, 2009 36.52 37.11 36.16 36.41 34,516,920 +0.24(+0.66%)
Mar 30, 2009 36.57 36.76 35.72 36.17 26,416,188 -1.82(-4.80%)
Mar 26, 2009 38.23 38.40 37.45 38.00 29,370,486 +0.25(+0.67%)
Mar 25, 2009 37.55 38.00 36.73 37.74 30,880,440 +0.40(+1.06%)
Mar 24, 2009 36.95 37.90 12.18 37.35 28,423,700 -0.10(-0.26%)
Mar 23, 2009 36.55 37.46 36.43 37.45 37,526,624 +2.40(+6.86%)
Mar 20, 2009 36.57 36.81 34.80 35.04 43,975,184 -1.73(-4.71%)
Mar 19, 2009 36.96 37.47 36.19 36.77 31,801,678 +0.71(+1.98%)
Mar 18, 2009 35.04 36.27 34.64 36.06 32,950,252 +0.69(+1.96%)
Mar 17, 2009 34.17 35.38 33.81 35.37 27,206,888 +1.28(+3.77%)
Mar 16, 2009 33.39 34.77 33.39 34.08 24,508,970 +0.02(+0.05%)
Mar 13, 2009 34.59 34.65 33.63 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.39 33.11 34.33 28,813,230 +1.18(+3.56%)
Mar 11, 2009 33.09 34.01 32.67 33.15 28,366,296 -0.17(-0.50%)
Mar 10, 2009 32.43 33.45 32.10 33.32 40,524,596 +1.76(+5.58%)
Mar 09, 2009 31.21 32.27 31.14 31.56 32,624,018 +0.01(+0.02%)
Mar 06, 2009 31.15 32.14 30.58 31.55 0 +0.98(+3.21%)
Mar 05, 2009 31.44 31.55 30.39 30.57 41,120,872 -1.53(-4.76%)
Mar 04, 2009 31.98 32.73 31.87 32.10 35,257,740 +0.85(+2.72%)
Mar 02, 2009 32.15 32.59 31.24 31.25 35,666,052 -1.62(-4.94%)
Feb 27, 2009 33.53 33.99 32.80 32.88 0 -1.35(-3.94%)
Feb 26, 2009 34.85 35.36 34.08 34.22 29,014,274 -0.16(-0.47%)
Feb 25, 2009 35.36 35.53 34.26 34.39 49,271,180 -0.96(-2.73%)
Feb 24, 2009 34.26 35.65 33.89 35.35 35,514,688 +1.27(+3.72%)
Feb 23, 2009 35.73 36.21 33.88 34.08 34,736,944 -1.15(-3.27%)
Feb 20, 2009 35.46 35.85 34.51 35.24 36,724,788 -0.87(-2.41%)
Feb 19, 2009 35.73 36.67 35.73 36.11 18,772,204 +0.30(+0.85%)
Feb 18, 2009 36.01 36.39 35.52 35.80 23,201,596 -0.03(-0.09%)
Feb 17, 2009 36.41 36.78 35.80 35.84 34,781,044 -1.92(-5.09%)
Feb 13, 2009 37.75 38.31 34.12 37.76 20,045,582 -0.07(-0.19%)
Feb 12, 2009 37.88 37.94 36.79 37.83 31,831,426 -0.41(-1.06%)
Feb 11, 2009 38.35 38.69 37.71 38.24 28,951,498 +0.08(+0.20%)
Feb 10, 2009 39.90 40.37 37.86 38.16 37,556,036 -1.77(-4.43%)
Feb 09, 2009 39.93 40.54 39.49 39.93 27,758,262 -0.26(-0.64%)
Feb 06, 2009 38.94 40.24 38.79 40.19 24,887,144 +0.89(+2.25%)
Feb 05, 2009 38.35 39.40 38.08 39.30 27,832,646 +0.89(+2.30%)
Feb 04, 2009 38.79 39.13 38.10 38.42 22,473,250 -0.02(-0.06%)
Feb 03, 2009 37.87 38.52 37.53 38.44 23,314,158 +0.72(+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.