Chevron Corp (NY: CVX )

128.91 USD -0.47 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 66.94 67.48 65.52 66.25 12,772,684 -0.63(-0.94%)
Jun 29, 2009 66.41 67.09 66.08 66.88 10,288,741 +0.93(+1.41%)
Jun 26, 2009 66.61 66.61 65.78 65.95 11,012,268 -0.92(-1.38%)
Jun 25, 2009 65.70 67.30 65.59 66.87 12,828,736 +1.15(+1.75%)
Jun 24, 2009 66.34 67.09 65.45 65.72 11,633,227 -0.24(-0.36%)
Jun 23, 2009 66.15 66.75 65.59 65.96 13,029,709 +0.20(+0.30%)
Jun 22, 2009 67.08 67.30 65.64 65.76 16,403,527 -2.30(-3.38%)
Jun 19, 2009 68.82 68.92 67.37 68.06 16,454,167 -0.37(-0.54%)
Jun 18, 2009 68.55 69.27 68.00 68.43 10,479,036 -0.40(-0.58%)
Jun 17, 2009 69.44 69.88 68.46 68.83 15,472,198 -1.05(-1.50%)
Jun 16, 2009 71.70 71.72 69.83 69.88 11,266,953 -1.20(-1.69%)
Jun 15, 2009 71.96 71.96 70.36 71.08 13,317,045 -1.59(-2.19%)
Jun 12, 2009 71.19 72.75 70.69 72.67 13,931,638 +0.77(+1.07%)
Jun 11, 2009 70.36 72.50 70.19 71.90 14,598,940 +1.68(+2.39%)
Jun 10, 2009 71.00 71.50 69.45 70.22 14,356,212 +0.03(+0.04%)
Jun 09, 2009 70.06 70.62 69.49 70.19 10,021,895 +0.61(+0.88%)
Jun 08, 2009 69.48 69.98 68.63 69.58 9,557,617 +0.21(+0.30%)
Jun 05, 2009 69.94 70.59 68.88 69.37 11,204,309 -0.42(-0.60%)
Jun 04, 2009 68.97 69.85 68.48 69.79 11,298,834 +1.53(+2.24%)
Jun 03, 2009 68.73 68.99 67.25 68.26 14,908,023 -1.09(-1.57%)
Jun 02, 2009 69.10 69.74 68.82 69.35 10,310,914 +0.14(+0.20%)
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.