Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.50	37.72	37.13	37.57	21,602,402	+0.48(+1.31%)
May 28, 2009	36.65	37.39	16.52	37.08	21,710,756	+0.70(+1.92%)
May 27, 2009	37.01	37.32	36.28	36.38	21,668,614	-0.61(-1.66%)
May 26, 2009	35.95	37.00	35.82	37.00	21,329,436	+0.69(+1.89%)
May 22, 2009	36.48	37.06	36.26	36.31	15,580,859	-0.02(-0.05%)
May 21, 2009	36.36	36.57	35.98	36.33	22,090,680	-0.42(-1.13%)
May 20, 2009	37.41	37.68	36.65	36.74	31,267,604	-0.37(-0.99%)
May 19, 2009	37.18	37.33	37.00	37.11	25,249,094	-0.10(-0.26%)
May 18, 2009	37.55	37.57	37.01	37.20	23,923,952	+0.08(+0.23%)
May 15, 2009	37.71	37.75	36.91	37.12	21,870,318	-1.11(-2.90%)
May 14, 2009	38.12	38.56	37.92	38.23	17,839,450	-0.14(-0.37%)
May 13, 2009	38.42	38.88	38.08	38.37	22,073,908	-0.61(-1.58%)
May 12, 2009	38.78	39.19	38.33	38.99	20,092,602	+0.67(+1.75%)
May 11, 2009	39.04	39.05	38.16	38.31	23,993,652	-1.34(-3.38%)
May 08, 2009	38.65	39.97	38.65	39.66	24,729,734	+1.46(+3.81%)
May 07, 2009	38.66	38.88	38.02	38.20	21,898,364	-0.18(-0.46%)
May 06, 2009	37.46	38.51	37.41	38.38	25,002,984	+1.33(+3.59%)
May 05, 2009	37.62	37.73	36.85	37.05	22,501,866	-0.52(-1.39%)
May 04, 2009	37.94	38.43	37.35	37.57	27,019,824	-0.11(-0.28%)

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.