Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.27 39.29 38.53 38.89 25,082,758 -0.27(-0.68%)
Sep 29, 2009 39.48 39.65 39.09 39.16 14,237,775 -0.52(-1.31%)
Sep 28, 2009 39.09 39.74 38.96 39.68 10,906,566 +0.66(+1.68%)
Sep 25, 2009 38.98 39.37 38.85 39.02 13,134,535 -0.03(-0.07%)
Sep 24, 2009 39.37 39.54 38.74 39.05 18,119,644 -0.36(-0.92%)
Sep 23, 2009 40.04 40.25 39.35 39.41 17,842,510 -0.70(-1.73%)
Sep 22, 2009 40.16 40.30 39.84 40.11 12,829,377 +0.32(+0.81%)
Sep 21, 2009 39.53 39.98 39.47 39.79 16,977,116 -0.33(-0.81%)
Sep 18, 2009 40.22 40.52 40.04 40.11 29,137,168 +0.37(+0.93%)
Sep 17, 2009 39.86 40.17 39.66 39.74 15,649,210 -0.08(-0.20%)
Sep 16, 2009 39.68 40.09 39.51 39.82 20,067,984 +0.27(+0.68%)
Sep 15, 2009 39.39 39.59 38.86 39.56 18,867,316 +0.33(+0.83%)
Sep 14, 2009 38.62 39.28 38.56 39.23 13,028,040 +0.16(+0.41%)
Sep 11, 2009 39.64 39.74 38.87 39.07 17,937,862 -0.39(-0.98%)
Sep 10, 2009 39.15 39.62 38.87 39.46 17,696,114 +0.62(+1.59%)
Sep 09, 2009 39.03 39.22 38.62 38.84 14,538,110 -0.08(-0.21%)
Sep 08, 2009 38.51 39.04 38.50 38.92 17,534,744 +0.84(+2.20%)
Sep 04, 2009 37.65 38.17 37.63 38.08 11,131,055 +0.35(+0.92%)
Sep 03, 2009 37.78 37.91 37.53 37.73 13,107,712 +0.16(+0.43%)
Sep 02, 2009 37.77 38.19 37.55 37.57 14,614,847 -0.20(-0.54%)
Sep 01, 2009 38.48 38.80 37.71 37.78 21,286,586 -0.84(-2.19%)
Aug 31, 2009 38.65 38.87 38.34 38.62 14,574,092 -0.41(-1.05%)
Aug 28, 2009 39.37 39.43 38.88 39.03 13,232,073 -0.18(-0.45%)
Aug 27, 2009 39.05 39.33 38.40 39.21 15,069,745 -0.05(-0.13%)
Aug 26, 2009 38.71 39.32 38.53 39.26 13,104,815 +0.24(+0.62%)
Aug 25, 2009 39.28 39.48 38.85 39.01 20,628,150 -0.06(-0.16%)
Aug 24, 2009 38.71 39.17 38.61 39.08 17,654,066 +0.57(+1.48%)
Aug 21, 2009 38.36 38.63 38.14 38.51 27,644,622 +0.61(+1.62%)
Aug 20, 2009 37.73 37.98 37.56 37.89 14,409,001 +0.25(+0.68%)
Aug 19, 2009 36.58 37.83 36.48 37.64 20,251,872 +0.67(+1.82%)
Aug 18, 2009 36.76 37.05 36.72 36.97 14,255,547 +0.22(+0.59%)
Aug 17, 2009 36.81 37.04 36.64 36.75 24,329,454 -0.77(-2.06%)
Aug 14, 2009 37.49 37.55 36.95 37.52 16,163,815 +0.22(+0.60%)
Aug 13, 2009 37.76 37.76 37.22 37.30 15,179,912 -0.27(-0.73%)
Aug 12, 2009 37.24 37.85 37.19 37.57 16,391,630 +0.43(+1.15%)
Aug 11, 2009 37.63 37.78 37.00 37.15 16,608,297 -0.71(-1.86%)
Aug 10, 2009 37.88 38.16 37.64 37.85 14,475,640 -0.15(-0.39%)
Aug 07, 2009 38.10 38.35 37.81 38.00 16,619,199 +0.14(+0.36%)
Aug 06, 2009 38.20 38.21 37.57 37.86 15,840,036 -0.30(-0.77%)
Aug 05, 2009 38.50 38.54 37.94 38.16 16,883,738 -0.34(-0.88%)
Aug 04, 2009 38.26 38.52 38.08 38.50 17,722,172 +0.08(+0.20%)
Aug 03, 2009 38.41 38.57 38.17 38.42 24,182,956 +0.44(+1.16%)
Jul 31, 2009 36.71 38.10 36.64 37.98 29,817,092 +0.97(+2.61%)
Jul 30, 2009 37.14 37.45 36.64 37.02 21,109,778 +0.32(+0.86%)
Jul 29, 2009 36.91 37.08 36.34 36.70 19,660,994 -0.67(-1.79%)
Jul 28, 2009 37.29 37.47 36.93 37.37 19,711,956 -0.19(-0.50%)
Jul 27, 2009 37.41 37.72 37.34 37.55 14,346,927 +0.14(+0.37%)
Jul 24, 2009 36.99 37.51 36.87 37.41 16,281,483 +0.30(+0.80%)
Jul 23, 2009 36.07 37.22 36.04 37.12 20,616,130 +1.07(+2.96%)
Jul 22, 2009 35.83 36.57 35.76 36.05 18,127,680 -0.17(-0.47%)
Jul 21, 2009 36.27 36.39 35.76 36.22 17,849,892 +0.33(+0.93%)
Jul 20, 2009 35.92 36.15 35.60 35.89 17,617,184 +0.28(+0.80%)
Jul 17, 2009 35.39 35.72 35.11 35.60 21,786,482 +0.13(+0.35%)
Jul 16, 2009 35.13 35.59 35.00 35.48 18,824,008 +0.17(+0.50%)
Jul 15, 2009 35.07 35.39 34.99 35.30 24,876,888 +0.86(+2.49%)
Jul 14, 2009 34.45 34.63 34.10 34.45 23,559,034 +0.31(+0.90%)
Jul 13, 2009 33.57 34.16 33.46 34.14 29,133,886 +0.57(+1.69%)
Jul 10, 2009 33.77 33.79 33.29 33.57 30,708,622 -0.92(-2.66%)
Jul 09, 2009 34.78 34.80 34.33 34.49 15,693,662 +0.16(+0.48%)
Jul 08, 2009 34.26 34.54 33.84 34.33 21,775,142 +0.04(+0.13%)
Jul 07, 2009 34.95 35.04 34.26 34.28 17,410,786 -0.79(-2.25%)
Jul 06, 2009 34.82 35.15 34.21 35.07 19,521,114 -0.15(-0.43%)
Jul 02, 2009 35.87 35.97 35.22 35.22 19,657,436 -1.15(-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.