Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.83 40.06 39.52 39.81 14,140,849 -0.42(-1.05%)
Aug 28, 2009 40.57 40.64 40.07 40.23 12,838,724 -0.18(-0.45%)
Aug 27, 2009 40.24 40.53 39.58 40.41 14,621,768 -0.05(-0.13%)
Aug 26, 2009 39.90 40.52 39.71 40.46 12,715,249 +0.25(+0.62%)
Aug 25, 2009 40.48 40.69 40.04 40.21 20,014,938 -0.06(-0.16%)
Aug 24, 2009 39.90 40.37 39.79 40.27 17,129,266 +0.59(+1.48%)
Aug 21, 2009 39.53 39.81 39.30 39.69 26,822,832 +0.63(+1.62%)
Aug 20, 2009 38.88 39.15 38.71 39.05 13,980,666 +0.26(+0.67%)
Aug 19, 2009 37.71 38.99 37.60 38.79 19,649,848 +0.69(+1.82%)
Aug 18, 2009 37.88 38.18 37.85 38.10 13,831,773 +0.22(+0.59%)
Aug 17, 2009 37.93 38.17 37.76 37.88 23,606,214 -1.18(-3.03%)
Aug 14, 2009 39.03 39.08 38.47 39.06 15,527,927 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.74 38.83 14,582,730 -0.28(-0.73%)
Aug 12, 2009 38.76 39.40 38.71 39.11 15,746,779 +0.44(+1.15%)
Aug 11, 2009 39.17 39.33 38.52 38.67 15,954,922 -0.73(-1.86%)
Aug 10, 2009 39.43 39.72 39.18 39.40 13,906,164 -0.15(-0.39%)
Aug 07, 2009 39.66 39.93 39.36 39.56 15,965,396 +0.14(+0.36%)
Aug 06, 2009 39.76 39.77 39.11 39.41 15,216,885 -0.31(-0.77%)
Aug 05, 2009 40.08 40.12 39.50 39.72 16,219,527 -0.35(-0.88%)
Aug 04, 2009 39.82 40.10 39.63 40.07 17,024,976 +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.