Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 36.52 37.11 36.16 36.41 34,516,920 +0.24(+0.66%)
Mar 30, 2009 36.57 36.76 35.72 36.17 26,416,188 -1.82(-4.80%)
Mar 26, 2009 38.23 38.40 37.45 38.00 29,370,486 +0.25(+0.67%)
Mar 25, 2009 37.55 38.00 36.73 37.74 30,880,440 +0.40(+1.06%)
Mar 24, 2009 36.95 37.90 12.18 37.35 28,423,700 -0.10(-0.26%)
Mar 23, 2009 36.55 37.46 36.43 37.45 37,526,624 +2.40(+6.86%)
Mar 20, 2009 36.57 36.81 34.80 35.04 43,975,184 -1.73(-4.71%)
Mar 19, 2009 36.96 37.47 36.19 36.77 31,801,678 +0.71(+1.98%)
Mar 18, 2009 35.04 36.27 34.64 36.06 32,950,252 +0.69(+1.96%)
Mar 17, 2009 34.17 35.38 33.81 35.37 27,206,888 +1.28(+3.77%)
Mar 16, 2009 33.39 34.77 33.39 34.08 24,508,970 +0.02(+0.05%)
Mar 13, 2009 34.59 34.65 33.63 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.39 33.11 34.33 28,813,230 +1.18(+3.56%)
Mar 11, 2009 33.09 34.01 32.67 33.15 28,366,296 -0.17(-0.50%)
Mar 10, 2009 32.43 33.45 32.10 33.32 40,524,596 +1.76(+5.58%)
Mar 09, 2009 31.21 32.27 31.14 31.56 32,624,018 +0.01(+0.02%)
Mar 06, 2009 31.15 32.14 30.58 31.55 0 +0.98(+3.21%)
Mar 05, 2009 31.44 31.55 30.39 30.57 41,120,872 -1.53(-4.76%)
Mar 04, 2009 31.98 32.73 31.87 32.10 35,257,740 +0.85(+2.72%)
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.