Chevron Corp (NY: CVX )

103.03 USD -4.04 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 69.99 70.38 69.43 69.94 8,048,151 -0.74(-1.05%)
Aug 28, 2009 71.29 71.40 70.41 70.68 7,307,057 -0.32(-0.45%)
Aug 27, 2009 70.71 71.22 69.54 71.00 8,321,862 -0.09(-0.13%)
Aug 26, 2009 70.10 71.20 69.77 71.09 7,236,782 +0.44(+0.62%)
Aug 25, 2009 71.13 71.50 70.36 70.65 11,391,342 -0.11(-0.16%)
Aug 24, 2009 70.10 70.94 69.91 70.76 9,748,984 +1.03(+1.48%)
Aug 21, 2009 69.46 69.95 69.06 69.73 15,266,000 +1.11(+1.62%)
Aug 20, 2009 68.32 68.78 68.01 68.62 7,956,984 +0.46(+0.67%)
Aug 19, 2009 66.25 68.50 66.06 68.16 11,183,553 +1.22(+1.82%)
Aug 18, 2009 66.56 67.09 66.50 66.94 7,872,243 +0.39(+0.59%)
Aug 17, 2009 66.65 67.07 66.35 66.55 13,435,288 -2.08(-3.03%)
Aug 14, 2009 68.57 68.67 67.59 68.63 8,837,595 +0.41(+0.60%)
Aug 13, 2009 69.06 69.06 68.07 68.22 8,299,644 -0.50(-0.73%)
Aug 12, 2009 68.11 69.22 68.02 68.72 8,962,153 +0.78(+1.15%)
Aug 11, 2009 68.83 69.10 67.68 67.94 9,080,616 -1.29(-1.86%)
Aug 10, 2009 69.28 69.79 68.84 69.23 7,914,582 -0.27(-0.39%)
Aug 07, 2009 69.68 70.15 69.15 69.50 9,086,577 +0.25(+0.36%)
Aug 06, 2009 69.86 69.88 68.71 69.25 8,660,568 -0.54(-0.77%)
Aug 05, 2009 70.42 70.49 69.40 69.79 9,231,214 -0.62(-0.88%)
Aug 04, 2009 69.97 70.45 69.64 70.41 9,689,629 +0.14(+0.20%)
Aug 03, 2009 70.26 70.54 69.81 70.27 13,222,075 +0.80(+1.16%)
Jul 31, 2009 67.15 69.69 67.01 69.47 16,302,549 +1.77(+2.61%)
Jul 30, 2009 67.93 68.50 67.01 67.70 11,541,809 +0.58(+0.86%)
Jul 29, 2009 67.50 67.82 66.46 67.12 10,749,684 -1.22(-1.79%)
Jul 28, 2009 68.21 68.53 67.54 68.34 10,777,547 -0.34(-0.50%)
Jul 27, 2009 68.43 68.99 68.29 68.68 7,844,208 +0.25(+0.37%)
Jul 24, 2009 67.66 68.60 67.44 68.43 8,901,930 +0.54(+0.80%)
Jul 23, 2009 65.97 68.08 65.92 67.89 11,271,906 +1.95(+2.96%)
Jul 22, 2009 65.54 66.88 65.40 65.94 9,911,342 -0.31(-0.47%)
Jul 21, 2009 66.34 66.55 65.40 66.25 9,759,460 +0.61(+0.93%)
Jul 20, 2009 65.69 66.12 65.11 65.64 9,632,227 +0.52(+0.80%)
Jul 17, 2009 64.72 65.34 64.22 65.12 11,911,798 +0.23(+0.35%)
Jul 16, 2009 64.26 65.09 64.01 64.89 10,292,060 +0.32(+0.50%)
Jul 15, 2009 64.15 64.73 64.00 64.57 13,601,483 +1.57(+2.49%)
Jul 14, 2009 63.00 63.34 62.37 63.00 12,880,944 +0.56(+0.90%)
Jul 13, 2009 61.40 62.48 61.20 62.44 15,929,004 +1.04(+1.69%)
Jul 10, 2009 61.76 61.80 60.88 61.40 16,789,994 -1.68(-2.66%)
Jul 09, 2009 63.62 63.65 62.78 63.08 8,580,538 +0.30(+0.48%)
Jul 08, 2009 62.67 63.17 61.90 62.78 11,905,598 +0.08(+0.13%)
Jul 07, 2009 63.93 64.09 62.66 62.70 9,519,379 -1.44(-2.25%)
Jul 06, 2009 63.69 64.28 62.57 64.14 10,673,204 -0.28(-0.43%)
Jul 02, 2009 65.61 65.78 64.42 64.42 10,747,738 -2.10(-3.16%)
Jul 01, 2009 66.93 67.87 66.39 66.52 10,397,025 +0.27(+0.41%)
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.