Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.83 36.83 35.37 35.80 26,000,112 -0.79(-2.16%)
Apr 29, 2009 36.07 36.67 35.80 36.59 21,538,256 +0.85(+2.38%)
Apr 28, 2009 35.10 36.26 35.00 35.74 17,098,790 +0.31(+0.89%)
Apr 27, 2009 35.38 35.77 35.11 35.43 22,714,816 -0.64(-1.79%)
Apr 24, 2009 35.88 36.47 35.75 36.07 23,290,544 +0.58(+1.63%)
Apr 23, 2009 34.90 35.60 34.67 35.49 22,839,336 +0.96(+2.79%)
Apr 22, 2009 34.84 35.14 34.42 34.53 22,030,592 -0.63(-1.79%)
Apr 21, 2009 34.42 35.19 34.16 35.16 23,206,748 +0.56(+1.63%)
Apr 20, 2009 35.37 35.42 34.52 34.59 21,699,244 -1.16(-3.24%)
Apr 17, 2009 35.98 36.15 35.60 35.75 23,374,110 +0.04(+0.12%)
Apr 16, 2009 36.37 36.38 35.27 35.71 22,079,752 -0.42(-1.15%)
Apr 15, 2009 35.98 36.26 35.53 36.13 20,713,298 +0.06(+0.18%)
Apr 14, 2009 36.23 36.49 35.77 36.06 23,948,406 -0.76(-2.06%)
Apr 13, 2009 36.53 36.92 36.03 36.82 23,289,614 -0.68(-1.81%)
Apr 09, 2009 37.68 37.84 37.11 37.50 20,415,486 +0.41(+1.10%)
Apr 08, 2009 36.69 37.42 36.51 37.09 20,755,370 +0.04(+0.12%)
Apr 07, 2009 37.41 37.47 36.79 37.05 20,467,372 -0.81(-2.13%)
Apr 06, 2009 37.77 37.94 37.19 37.86 19,257,274 -0.32(-0.84%)
Apr 03, 2009 37.86 38.41 37.60 38.17 21,370,258 +0.09(+0.24%)
Apr 02, 2009 37.91 38.61 37.65 38.08 33,359,746 +1.09(+2.94%)
Apr 01, 2009 35.75 37.21 35.66 36.99 26,399,184 +0.57(+1.58%)
Mar 31, 2009 36.53 37.12 36.17 36.42 34,508,724 +0.24(+0.66%)
Mar 30, 2009 36.58 36.77 35.73 36.18 26,409,918 -1.83(-4.80%)
Mar 26, 2009 38.23 38.41 37.46 38.01 29,363,516 +0.25(+0.67%)
Mar 25, 2009 37.56 38.01 36.74 37.75 30,873,110 +0.40(+1.06%)
Mar 24, 2009 36.96 37.91 12.19 37.36 28,416,954 -0.10(-0.26%)
Mar 23, 2009 36.56 37.47 36.44 37.45 37,517,716 +2.40(+6.86%)
Mar 20, 2009 36.58 36.82 34.81 35.05 43,964,744 -1.73(-4.71%)
Mar 19, 2009 36.97 37.48 36.20 36.78 31,794,130 +0.71(+1.98%)
Mar 18, 2009 35.04 36.28 34.64 36.07 32,942,430 +0.69(+1.96%)
Mar 17, 2009 34.18 35.39 33.81 35.37 27,200,430 +1.28(+3.77%)
Mar 16, 2009 33.40 34.77 33.40 34.09 24,503,154 +0.02(+0.05%)
Mar 13, 2009 34.60 34.65 33.64 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.40 33.12 34.34 28,806,392 +1.18(+3.56%)
Mar 11, 2009 33.09 34.02 32.68 33.16 28,359,564 -0.17(-0.50%)
Mar 10, 2009 32.44 33.46 32.11 33.33 40,514,976 +1.76(+5.58%)
Mar 09, 2009 31.21 32.28 31.15 31.57 32,616,274 +0.01(+0.02%)
Mar 06, 2009 31.16 32.15 30.59 31.56 0 +0.98(+3.21%)
Mar 05, 2009 31.45 31.56 30.40 30.58 41,111,112 -1.53(-4.76%)
Mar 04, 2009 31.99 32.74 31.88 32.11 35,249,368 +0.85(+2.72%)
Mar 02, 2009 32.16 32.60 31.25 31.26 35,657,588 -1.62(-4.94%)
Feb 27, 2009 33.53 33.99 32.81 32.88 0 -1.35(-3.94%)
Feb 26, 2009 34.86 35.36 34.09 34.23 29,007,388 -0.16(-0.47%)
Feb 25, 2009 35.37 35.54 34.26 34.39 49,259,484 -0.96(-2.73%)
Feb 24, 2009 34.27 35.66 33.90 35.36 35,506,260 +1.27(+3.72%)
Feb 23, 2009 35.74 36.21 33.89 34.09 34,728,696 -1.15(-3.27%)
Feb 20, 2009 35.47 35.86 34.52 35.24 36,716,072 -0.87(-2.41%)
Feb 19, 2009 35.74 36.67 35.74 36.12 18,767,748 +0.30(+0.85%)
Feb 18, 2009 36.01 36.40 35.53 35.81 23,196,088 -0.03(-0.09%)
Feb 17, 2009 36.41 36.79 35.81 35.85 34,772,788 -1.92(-5.09%)
Feb 13, 2009 37.76 38.32 34.12 37.77 20,040,824 -0.07(-0.19%)
Feb 12, 2009 37.89 37.95 36.80 37.84 31,823,870 -0.41(-1.06%)
Feb 11, 2009 38.36 38.70 37.72 38.25 28,944,624 +0.08(+0.20%)
Feb 10, 2009 39.91 40.38 37.87 38.17 37,547,120 -1.77(-4.43%)
Feb 09, 2009 39.94 40.55 39.50 39.94 27,751,672 -0.26(-0.64%)
Feb 06, 2009 38.95 40.25 38.80 40.20 24,881,234 +0.89(+2.25%)
Feb 05, 2009 38.36 39.40 38.09 39.31 27,826,036 +0.89(+2.30%)
Feb 04, 2009 38.80 39.14 38.11 38.43 22,467,914 -0.02(-0.06%)
Feb 03, 2009 37.88 38.53 37.54 38.45 23,308,622 +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.