Skip to main content

Chevron Corp (NY: CVX )

156.78 +0.43 (+0.28%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.22 39.66 38.14 39.54 28,644,080 +1.01(+2.61%)
Jul 30, 2009 38.66 38.99 38.14 38.53 20,279,314 +0.33(+0.86%)
Jul 29, 2009 38.42 38.60 37.83 38.20 18,887,526 -0.69(-1.79%)
Jul 28, 2009 38.82 39.00 38.44 38.90 18,936,482 -0.19(-0.50%)
Jul 27, 2009 38.95 39.27 38.87 39.09 13,782,515 +0.14(+0.37%)
Jul 24, 2009 38.51 39.04 38.38 38.95 15,640,965 +0.31(+0.80%)
Jul 23, 2009 37.55 38.75 37.52 38.64 19,805,086 +1.11(+2.96%)
Jul 22, 2009 37.30 38.06 37.22 37.53 17,414,534 -0.18(-0.47%)
Jul 21, 2009 37.76 37.88 37.22 37.71 17,147,672 +0.35(+0.93%)
Jul 20, 2009 37.39 37.63 37.06 37.36 16,924,120 +0.30(+0.80%)
Jul 17, 2009 36.83 37.19 36.55 37.06 20,929,396 +0.13(+0.35%)
Jul 16, 2009 36.57 37.05 36.43 36.93 18,083,466 +0.18(+0.50%)
Jul 15, 2009 36.51 36.84 36.43 36.75 23,898,224 +0.89(+2.49%)
Jul 14, 2009 35.86 36.05 35.50 35.86 22,632,216 +0.32(+0.90%)
Jul 13, 2009 34.94 35.56 34.83 35.54 27,987,750 +0.59(+1.69%)
Jul 10, 2009 35.15 35.17 34.65 34.95 29,500,536 -0.96(-2.66%)
Jul 09, 2009 36.21 36.23 35.73 35.90 15,076,270 +0.17(+0.48%)
Jul 08, 2009 35.67 35.95 35.23 35.73 20,918,502 +0.05(+0.13%)
Jul 07, 2009 36.39 36.48 35.66 35.69 16,725,842 -0.82(-2.25%)
Jul 06, 2009 36.25 36.58 35.61 36.50 18,753,148 -0.16(-0.43%)
Jul 02, 2009 37.34 37.44 36.66 36.66 18,884,106 -1.20(-3.16%)
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.