Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 44.52 44.67 43.00 43.55 33,980,856 -0.80(-1.81%)
Oct 29, 2009 43.34 44.51 43.06 44.35 26,131,948 +1.17(+2.71%)
Oct 28, 2009 43.47 43.84 43.03 43.18 21,076,282 -0.40(-0.91%)
Oct 27, 2009 43.14 43.96 42.95 43.58 16,825,358 +0.65(+1.51%)
Oct 26, 2009 43.79 44.63 42.87 42.93 19,583,306 -0.70(-1.60%)
Oct 23, 2009 43.67 43.74 43.36 43.63 14,639,447 -0.35(-0.79%)
Oct 22, 2009 43.59 44.23 43.24 43.98 22,269,276 +0.18(+0.42%)
Oct 21, 2009 43.59 44.59 43.09 43.80 15,238,170 -0.03(-0.08%)
Oct 20, 2009 43.47 44.15 43.43 43.83 14,342,639 -0.36(-0.81%)
Oct 19, 2009 43.78 44.41 43.55 44.19 14,451,065 +0.48(+1.11%)
Oct 16, 2009 43.46 43.81 43.23 43.71 17,350,078 +0.32(+0.74%)
Oct 15, 2009 42.78 43.73 42.69 43.39 18,078,196 +0.45(+1.05%)
Oct 14, 2009 42.61 43.10 42.42 42.94 16,316,431 +0.79(+1.88%)
Oct 13, 2009 41.95 42.34 41.67 42.15 15,893,148 +0.23(+0.54%)
Oct 12, 2009 42.03 42.16 41.62 41.92 11,933,301 +0.52(+1.25%)
Oct 09, 2009 40.93 41.50 40.66 41.40 15,494,397 +0.75(+1.83%)
Oct 08, 2009 40.34 40.87 40.23 40.66 17,789,152 +0.53(+1.33%)
Oct 07, 2009 40.01 40.22 39.54 40.12 12,185,486 -0.03(-0.07%)
Oct 06, 2009 39.91 40.31 39.56 40.15 14,870,358 +0.67(+1.69%)
Oct 05, 2009 38.85 39.72 38.62 39.48 17,184,072 +0.71(+1.83%)
Oct 02, 2009 38.82 39.14 38.71 38.77 15,754,039 -0.33(-0.84%)
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.