Chevron Corp (NY: CVX )

115.56 USD +1.05 (+0.92%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 66.55 66.94 65.90 66.67 12,171,923 +0.86(+1.31%)
May 28, 2009 65.05 66.35 29.33 65.81 12,232,976 +1.24(+1.92%)
May 27, 2009 65.69 66.24 64.39 64.57 12,209,230 -1.09(-1.66%)
May 26, 2009 63.81 65.66 63.57 65.66 12,018,120 +1.22(+1.89%)
May 22, 2009 64.75 65.77 64.36 64.44 8,779,071 -0.03(-0.05%)
May 21, 2009 64.53 64.90 63.85 64.47 12,447,045 -0.74(-1.13%)
May 20, 2009 66.40 66.88 65.05 65.21 17,617,804 -0.65(-0.99%)
May 19, 2009 65.98 66.25 65.66 65.86 14,226,660 -0.17(-0.26%)
May 18, 2009 66.64 66.68 65.68 66.03 13,480,006 +0.15(+0.23%)
May 15, 2009 66.92 67.00 65.50 65.88 12,322,881 -1.97(-2.90%)
May 14, 2009 67.66 68.43 67.30 67.85 10,051,679 -0.25(-0.37%)
May 13, 2009 68.19 69.00 67.58 68.10 12,437,594 -1.09(-1.58%)
May 12, 2009 68.82 69.56 68.02 69.19 11,321,223 +1.19(+1.75%)
May 11, 2009 69.29 69.30 67.73 68.00 13,519,278 -2.38(-3.38%)
May 08, 2009 68.59 70.94 68.59 70.38 13,934,026 +2.58(+3.81%)
May 07, 2009 68.62 69.00 67.48 67.79 12,338,684 -0.32(-0.46%)
May 06, 2009 66.49 68.35 66.40 68.11 14,087,989 +2.36(+3.59%)
May 05, 2009 66.76 66.96 65.39 65.75 12,678,728 -0.93(-1.39%)
May 04, 2009 67.34 68.21 66.28 66.68 15,224,382 -0.19(-0.28%)
May 01, 2009 66.06 67.07 65.37 66.87 12,003,508 +0.77(+1.16%)
Apr 30, 2009 68.00 68.00 65.30 66.10 14,082,762 -1.46(-2.16%)
Apr 29, 2009 66.60 67.71 66.09 67.56 11,666,032 +1.57(+2.38%)
Apr 28, 2009 64.80 66.94 64.62 65.99 9,261,429 +0.58(+0.89%)
Apr 27, 2009 65.32 66.04 64.83 65.41 12,303,307 -1.19(-1.79%)
Apr 24, 2009 66.24 67.34 66.01 66.60 12,615,145 +1.07(+1.63%)
Apr 23, 2009 64.44 65.73 64.00 65.53 12,370,752 +1.78(+2.79%)
Apr 22, 2009 64.33 64.87 63.55 63.75 11,932,702 -1.16(-1.79%)
Apr 21, 2009 63.55 64.96 63.06 64.91 12,569,758 +1.04(+1.63%)
Apr 20, 2009 65.30 65.40 63.74 63.87 11,753,230 -2.14(-3.24%)
Apr 17, 2009 66.42 66.74 65.73 66.01 12,660,408 +0.08(+0.12%)
Apr 16, 2009 67.15 67.16 65.11 65.93 11,959,329 -0.77(-1.15%)
Apr 15, 2009 66.43 66.95 65.59 66.70 11,219,200 +0.12(+0.18%)
Apr 14, 2009 66.88 67.37 66.04 66.58 12,971,471 -1.40(-2.06%)
Apr 13, 2009 67.45 68.16 66.52 67.98 12,614,642 -1.25(-1.81%)
Apr 09, 2009 69.56 69.86 68.52 69.23 11,057,892 +0.75(+1.10%)
Apr 08, 2009 67.73 69.09 67.41 68.48 11,241,988 +0.08(+0.12%)
Apr 07, 2009 69.06 69.17 67.92 68.40 11,085,996 -1.49(-2.13%)
Apr 06, 2009 69.74 70.05 68.67 69.89 10,430,556 -0.59(-0.84%)
Apr 03, 2009 69.90 70.92 69.42 70.48 11,575,037 +0.17(+0.24%)
Apr 02, 2009 70.00 71.29 69.51 70.31 18,069,051 +2.01(+2.94%)
Apr 01, 2009 66.00 68.70 65.83 68.30 14,298,917 +1.06(+1.58%)
Mar 31, 2009 67.44 68.53 66.78 67.24 18,691,389 +0.44(+0.66%)
Mar 30, 2009 67.54 67.89 65.96 66.80 14,304,730 -3.37(-4.80%)
Mar 26, 2009 70.59 70.92 69.16 70.17 15,904,524 +0.47(+0.67%)
Mar 25, 2009 69.35 70.18 67.84 69.70 16,722,184 +0.73(+1.06%)
Mar 24, 2009 68.24 69.99 22.50 68.97 15,391,826 -0.18(-0.26%)
Mar 23, 2009 67.49 69.18 67.28 69.15 20,321,185 +4.44(+6.86%)
Mar 20, 2009 67.54 67.98 64.27 64.71 23,813,167 -3.20(-4.71%)
Mar 19, 2009 68.25 69.20 66.83 67.91 17,221,048 +1.32(+1.98%)
Mar 18, 2009 64.70 66.98 63.96 66.59 17,843,016 +1.28(+1.96%)
Mar 17, 2009 63.11 65.34 62.43 65.31 14,732,905 +2.37(+3.77%)
Mar 16, 2009 61.66 64.20 61.66 62.94 13,271,946 +0.03(+0.05%)
Mar 13, 2009 63.88 63.98 62.10 62.91 0 -0.49(-0.77%)
Mar 12, 2009 61.71 63.51 61.14 63.40 15,602,762 +2.18(+3.56%)
Mar 11, 2009 61.10 62.80 60.34 61.22 15,360,741 -0.31(-0.50%)
Mar 10, 2009 59.89 61.78 59.28 61.53 21,944,627 +3.25(+5.58%)
Mar 09, 2009 57.63 59.59 57.51 58.28 17,666,355 +0.01(+0.02%)
Mar 06, 2009 57.53 59.36 56.47 58.27 0 +1.81(+3.21%)
Mar 05, 2009 58.06 58.26 56.12 56.46 22,267,521 -2.82(-4.76%)
Mar 04, 2009 59.06 60.44 58.85 59.28 19,092,553 +1.57(+2.72%)
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.