Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	36.53	37.12	36.17	36.42	34,508,724	+0.24(+0.66%)
Mar 30, 2009	36.58	36.77	35.73	36.18	26,409,918	-1.83(-4.80%)
Mar 26, 2009	38.23	38.41	37.46	38.01	29,363,516	+0.25(+0.67%)
Mar 25, 2009	37.56	38.01	36.74	37.75	30,873,110	+0.40(+1.06%)
Mar 24, 2009	36.96	37.91	12.19	37.36	28,416,954	-0.10(-0.26%)
Mar 23, 2009	36.56	37.47	36.44	37.45	37,517,716	+2.40(+6.86%)
Mar 20, 2009	36.58	36.82	34.81	35.05	43,964,744	-1.73(-4.71%)
Mar 19, 2009	36.97	37.48	36.20	36.78	31,794,130	+0.71(+1.98%)
Mar 18, 2009	35.04	36.28	34.64	36.07	32,942,430	+0.69(+1.96%)
Mar 17, 2009	34.18	35.39	33.81	35.37	27,200,430	+1.28(+3.77%)
Mar 16, 2009	33.40	34.77	33.40	34.09	24,503,154	+0.02(+0.05%)
Mar 13, 2009	34.60	34.65	33.64	34.07	0	-0.27(-0.77%)
Mar 12, 2009	33.42	34.40	33.12	34.34	28,806,392	+1.18(+3.56%)
Mar 11, 2009	33.09	34.02	32.68	33.16	28,359,564	-0.17(-0.50%)
Mar 10, 2009	32.44	33.46	32.11	33.33	40,514,976	+1.76(+5.58%)
Mar 09, 2009	31.21	32.28	31.15	31.57	32,616,274	+0.01(+0.02%)
Mar 06, 2009	31.16	32.15	30.59	31.56	0	+0.98(+3.21%)
Mar 05, 2009	31.45	31.56	30.40	30.58	41,111,112	-1.53(-4.76%)
Mar 04, 2009	31.99	32.74	31.88	32.11	35,249,368	+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.