Skip to main content

Chevron Corp (NY: CVX )

146.35 +2.39 (+1.66%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.72 38.11 36.65 37.99 29,810,014 +0.97(+2.61%)
Jul 30, 2009 37.15 37.46 36.65 37.02 21,104,766 +0.32(+0.86%)
Jul 29, 2009 36.91 37.09 36.35 36.71 19,656,328 -0.67(-1.79%)
Jul 28, 2009 37.30 37.48 36.94 37.37 19,707,276 -0.19(-0.49%)
Jul 27, 2009 37.42 37.73 37.35 37.56 14,343,521 +0.14(+0.37%)
Jul 24, 2009 37.00 37.52 36.88 37.42 16,277,618 +0.30(+0.80%)
Jul 23, 2009 36.08 37.23 36.05 37.13 20,611,236 +1.07(+2.96%)
Jul 22, 2009 35.84 36.58 35.77 36.06 18,123,378 -0.17(-0.47%)
Jul 21, 2009 36.28 36.40 35.77 36.23 17,845,654 +0.33(+0.93%)
Jul 20, 2009 35.92 36.16 35.61 35.90 17,613,002 +0.28(+0.80%)
Jul 17, 2009 35.39 35.73 35.12 35.61 21,781,310 +0.13(+0.35%)
Jul 16, 2009 35.14 35.60 35.01 35.49 18,819,540 +0.17(+0.50%)
Jul 15, 2009 35.08 35.40 35.00 35.31 24,870,982 +0.86(+2.49%)
Jul 14, 2009 34.45 34.64 34.11 34.45 23,553,442 +0.31(+0.90%)
Jul 13, 2009 33.58 34.17 33.47 34.15 29,126,970 +0.57(+1.69%)
Jul 10, 2009 33.78 33.80 33.29 33.58 30,701,332 -0.92(-2.66%)
Jul 09, 2009 34.79 34.81 34.33 34.50 15,689,937 +0.16(+0.48%)
Jul 08, 2009 34.27 34.55 33.85 34.33 21,769,972 +0.04(+0.13%)
Jul 07, 2009 34.96 35.05 34.27 34.29 17,406,654 -0.79(-2.25%)
Jul 06, 2009 34.83 35.15 34.22 35.08 19,516,480 -0.15(-0.43%)
Jul 02, 2009 35.88 35.97 35.23 35.23 19,652,768 -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.