Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.37 43.83 43.20 43.47 16,693,562 -0.07(-0.17%)
Nov 27, 2009 43.25 43.86 43.04 43.55 10,141,523 -0.82(-1.85%)
Nov 25, 2009 44.07 44.47 43.81 44.37 13,547,042 +0.34(+0.77%)
Nov 24, 2009 43.86 44.14 43.41 44.03 15,279,105 +0.16(+0.37%)
Nov 23, 2009 43.63 44.14 43.54 43.86 16,130,570 +1.10(+2.57%)
Nov 20, 2009 42.81 43.02 42.56 42.77 19,084,298 -0.32(-0.74%)
Nov 19, 2009 43.74 43.83 42.86 43.08 15,910,416 -0.88(-2.00%)
Nov 18, 2009 43.91 44.00 43.51 43.97 13,120,430 +0.06(+0.14%)
Nov 17, 2009 43.70 44.03 43.57 43.90 12,102,232 +0.11(+0.25%)
Nov 16, 2009 43.51 43.93 43.44 43.79 16,070,455 +0.75(+1.75%)
Nov 13, 2009 42.82 43.35 42.66 43.04 14,309,427 +0.29(+0.67%)
Nov 12, 2009 43.25 43.40 42.56 42.75 15,569,726 -0.60(-1.39%)
Nov 11, 2009 43.55 43.70 43.07 43.35 14,328,773 +0.09(+0.22%)
Nov 10, 2009 42.75 43.32 42.71 43.26 19,264,282 +0.38(+0.88%)
Nov 09, 2009 43.23 43.28 42.80 42.89 24,897,920 +0.07(+0.17%)
Nov 06, 2009 42.28 42.84 42.07 42.81 14,028,664 +0.13(+0.31%)
Nov 05, 2009 42.31 42.94 42.27 42.68 16,924,616 +0.56(+1.32%)
Nov 04, 2009 42.58 42.80 41.97 42.12 19,368,356 -0.23(-0.55%)
Nov 03, 2009 41.86 42.70 41.73 42.36 15,750,086 +0.03(+0.08%)
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.