Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 40.02 40.34 39.17 39.61 21,365,554 -0.38(-0.94%)
Jun 29, 2009 39.70 40.11 39.50 39.98 17,210,530 +0.56(+1.41%)
Jun 26, 2009 39.82 39.82 39.32 39.43 18,420,812 -0.55(-1.38%)
Jun 25, 2009 39.28 40.23 39.21 39.98 21,459,316 +0.69(+1.75%)
Jun 24, 2009 39.66 40.11 39.13 39.29 19,459,524 -0.14(-0.36%)
Jun 23, 2009 39.55 39.90 39.21 39.43 21,795,494 +0.12(+0.30%)
Jun 22, 2009 40.10 40.23 39.24 39.31 27,439,060 -1.38(-3.38%)
Jun 19, 2009 41.14 41.20 40.27 40.69 27,523,768 -0.22(-0.54%)
Jun 18, 2009 40.98 41.41 40.65 40.91 17,528,846 -0.24(-0.58%)
Jun 17, 2009 41.51 41.78 40.93 41.15 25,881,176 -0.63(-1.50%)
Jun 16, 2009 42.86 42.88 41.75 41.78 18,846,838 -0.72(-1.69%)
Jun 15, 2009 43.02 43.02 42.06 42.49 22,276,136 -0.95(-2.19%)
Jun 12, 2009 42.56 43.49 42.26 43.44 23,304,198 +0.46(+1.07%)
Jun 11, 2009 42.06 43.34 41.96 42.98 24,420,430 +1.00(+2.39%)
Jun 10, 2009 42.45 42.74 41.52 41.98 24,014,406 +0.02(+0.04%)
Jun 09, 2009 41.88 42.22 41.54 41.96 16,764,162 +0.36(+0.88%)
Jun 08, 2009 41.54 41.84 41.03 41.60 15,987,539 +0.13(+0.30%)
Jun 05, 2009 41.81 42.20 41.18 41.47 18,742,050 -0.25(-0.60%)
Jun 04, 2009 41.23 41.76 40.94 41.72 18,900,166 +0.91(+2.24%)
Jun 03, 2009 41.09 41.24 40.20 40.81 24,937,450 -0.65(-1.57%)
Jun 02, 2009 41.31 41.69 41.14 41.46 17,247,620 +0.08(+0.20%)
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.