Indicators

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

Month:

Year:

Range:

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.