Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 71.12 71.14 69.77 70.43 13,851,280 -0.48(-0.68%)
Sep 29, 2009 71.50 71.80 70.79 70.91 7,862,429 -0.94(-1.31%)
Sep 28, 2009 70.79 71.97 70.55 71.85 6,022,858 +1.19(+1.68%)
Sep 25, 2009 70.58 71.30 70.36 70.66 7,253,194 -0.05(-0.07%)
Sep 24, 2009 71.30 71.60 70.16 70.71 10,006,087 -0.66(-0.92%)
Sep 23, 2009 72.50 72.88 71.25 71.37 9,853,047 -1.26(-1.73%)
Sep 22, 2009 72.72 72.97 72.15 72.63 7,084,679 +0.58(+0.80%)
Sep 21, 2009 71.59 72.39 71.47 72.05 9,375,156 -0.59(-0.81%)
Sep 18, 2009 72.83 73.37 72.50 72.64 16,090,219 +0.67(+0.93%)
Sep 17, 2009 72.18 72.75 71.81 71.97 8,641,856 -0.15(-0.20%)
Sep 16, 2009 71.86 72.60 71.54 72.12 11,082,005 +0.49(+0.68%)
Sep 15, 2009 71.33 71.70 70.37 71.63 10,418,969 +0.59(+0.83%)
Sep 14, 2009 69.94 71.13 69.82 71.04 7,194,385 +0.29(+0.41%)
Sep 11, 2009 71.79 71.96 70.38 70.75 9,905,703 -0.70(-0.98%)
Sep 10, 2009 70.89 71.74 70.38 71.45 9,772,204 +1.12(+1.59%)
Sep 09, 2009 70.68 71.03 69.94 70.33 8,028,281 -0.15(-0.21%)
Sep 08, 2009 69.73 70.69 69.71 70.48 9,683,092 +1.52(+2.20%)
Sep 04, 2009 68.17 69.12 68.15 68.96 6,146,826 +0.63(+0.92%)
Sep 03, 2009 68.42 68.65 67.96 68.33 7,238,382 +0.29(+0.43%)
Sep 02, 2009 68.40 69.15 68.00 68.04 8,070,657 -0.37(-0.54%)
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.