Chevron Corp (NY: CVX )

126.59 USD -1.86 (-1.45%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 68.00 68.00 65.30 66.10 14,082,762 -1.46(-2.16%)
Apr 29, 2009 66.60 67.71 66.09 67.56 11,666,032 +1.57(+2.38%)
Apr 28, 2009 64.80 66.94 64.62 65.99 9,261,429 +0.58(+0.89%)
Apr 27, 2009 65.32 66.04 64.83 65.41 12,303,307 -1.19(-1.79%)
Apr 24, 2009 66.24 67.34 66.01 66.60 12,615,145 +1.07(+1.63%)
Apr 23, 2009 64.44 65.73 64.00 65.53 12,370,752 +1.78(+2.79%)
Apr 22, 2009 64.33 64.87 63.55 63.75 11,932,702 -1.16(-1.79%)
Apr 21, 2009 63.55 64.96 63.06 64.91 12,569,758 +1.04(+1.63%)
Apr 20, 2009 65.30 65.40 63.74 63.87 11,753,230 -2.14(-3.24%)
Apr 17, 2009 66.42 66.74 65.73 66.01 12,660,408 +0.08(+0.12%)
Apr 16, 2009 67.15 67.16 65.11 65.93 11,959,329 -0.77(-1.15%)
Apr 15, 2009 66.43 66.95 65.59 66.70 11,219,200 +0.12(+0.18%)
Apr 14, 2009 66.88 67.37 66.04 66.58 12,971,471 -1.40(-2.06%)
Apr 13, 2009 67.45 68.16 66.52 67.98 12,614,642 -1.25(-1.81%)
Apr 09, 2009 69.56 69.86 68.52 69.23 11,057,892 +0.75(+1.10%)
Apr 08, 2009 67.73 69.09 67.41 68.48 11,241,988 +0.08(+0.12%)
Apr 07, 2009 69.06 69.17 67.92 68.40 11,085,996 -1.49(-2.13%)
Apr 06, 2009 69.74 70.05 68.67 69.89 10,430,556 -0.59(-0.84%)
Apr 03, 2009 69.90 70.92 69.42 70.48 11,575,037 +0.17(+0.24%)
Apr 02, 2009 70.00 71.29 69.51 70.31 18,069,051 +2.01(+2.94%)
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.