Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 40.14 41.66 40.06 41.53 27,270,148 +1.06(+2.61%)
Jul 30, 2009 40.61 40.95 40.06 40.47 19,306,604 +0.35(+0.86%)
Jul 29, 2009 40.35 40.54 39.73 40.13 17,981,574 -0.73(-1.79%)
Jul 28, 2009 40.78 40.97 40.38 40.85 18,028,182 -0.20(-0.49%)
Jul 27, 2009 40.91 41.24 40.83 41.06 13,121,428 +0.15(+0.37%)
Jul 24, 2009 40.45 41.01 40.32 40.91 14,890,736 +0.32(+0.80%)
Jul 23, 2009 39.44 40.70 39.41 40.59 18,855,122 +1.17(+2.96%)
Jul 22, 2009 39.18 39.98 39.10 39.42 16,579,234 -0.19(-0.47%)
Jul 21, 2009 39.66 39.78 39.10 39.61 16,325,173 +0.36(+0.93%)
Jul 20, 2009 39.27 39.53 38.92 39.24 16,112,343 +0.31(+0.80%)
Jul 17, 2009 38.69 39.06 38.39 38.93 19,925,504 +0.14(+0.35%)
Jul 16, 2009 38.42 38.91 38.27 38.79 17,216,082 +0.19(+0.50%)
Jul 15, 2009 38.35 38.70 38.26 38.60 22,751,930 +0.94(+2.49%)
Jul 14, 2009 37.66 37.87 37.29 37.66 21,546,646 +0.33(+0.90%)
Jul 13, 2009 36.70 37.35 36.59 37.33 26,645,300 +0.62(+1.69%)
Jul 10, 2009 36.92 36.95 36.40 36.71 28,085,524 -1.00(-2.66%)
Jul 09, 2009 38.03 38.05 37.53 37.71 14,353,127 +0.18(+0.48%)
Jul 08, 2009 37.47 37.76 37.00 37.53 19,915,132 +0.05(+0.13%)
Jul 07, 2009 38.22 38.31 37.46 37.48 15,923,576 -0.86(-2.25%)
Jul 06, 2009 38.07 38.43 37.41 38.34 17,853,642 -0.17(-0.43%)
Jul 02, 2009 39.22 39.32 38.51 38.51 17,978,318 -1.26(-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.