Chevron Corp (NY: CVX )

110.02 USD +1.00 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 61.91 62.76 60.57 60.71 0 -2.49(-3.94%)
Feb 26, 2009 64.36 65.29 62.93 63.20 15,711,630 -0.30(-0.47%)
Feb 25, 2009 65.30 65.62 63.26 63.50 26,681,025 -1.78(-2.73%)
Feb 24, 2009 63.27 65.83 62.58 65.28 19,231,694 +2.34(+3.72%)
Feb 23, 2009 65.99 66.86 62.57 62.94 18,810,534 -2.13(-3.27%)
Feb 20, 2009 65.48 66.21 63.73 65.07 19,886,981 -1.61(-2.41%)
Feb 19, 2009 65.99 67.71 65.99 66.68 10,165,408 +0.56(+0.85%)
Feb 18, 2009 66.49 67.20 65.60 66.12 12,563,984 -0.06(-0.09%)
Feb 17, 2009 67.23 67.93 66.11 66.18 18,834,416 -3.55(-5.09%)
Feb 13, 2009 69.71 70.74 63.00 69.73 10,854,959 -0.13(-0.19%)
Feb 12, 2009 69.95 70.06 67.94 69.86 17,237,157 -1.40(-1.96%)
Feb 11, 2009 71.47 72.10 70.28 71.26 15,534,632 +0.14(+0.20%)
Feb 10, 2009 74.36 75.24 70.56 71.12 20,151,606 -3.30(-4.43%)
Feb 09, 2009 74.41 75.56 73.59 74.42 14,894,372 -0.48(-0.64%)
Feb 06, 2009 72.58 75.00 72.29 74.90 13,353,803 +1.65(+2.25%)
Feb 05, 2009 71.48 73.42 70.97 73.25 14,934,284 +1.65(+2.30%)
Feb 04, 2009 72.29 72.93 71.01 71.60 12,058,570 -0.04(-0.06%)
Feb 03, 2009 70.57 71.79 69.94 71.64 12,509,779 +1.35(+1.92%)
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.