Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.82 36.82 35.36 35.79 26,006,284 -0.79(-2.16%)
Apr 29, 2009 36.06 36.67 35.79 36.58 21,543,370 +0.85(+2.38%)
Apr 28, 2009 35.09 36.25 34.99 35.73 17,102,850 +0.31(+0.89%)
Apr 27, 2009 35.37 35.76 35.11 35.42 22,720,210 -0.64(-1.79%)
Apr 24, 2009 35.87 36.47 35.75 36.06 23,296,072 +0.58(+1.63%)
Apr 23, 2009 34.90 35.59 34.66 35.49 22,844,758 +0.96(+2.79%)
Apr 22, 2009 34.84 35.13 34.41 34.52 22,035,822 -0.63(-1.79%)
Apr 21, 2009 34.41 35.18 34.15 35.15 23,212,258 +0.56(+1.63%)
Apr 20, 2009 35.36 35.41 34.52 34.59 21,704,396 -1.16(-3.24%)
Apr 17, 2009 35.97 36.14 35.59 35.75 23,379,658 +0.04(+0.12%)
Apr 16, 2009 36.36 36.37 35.26 35.70 22,084,994 -0.42(-1.15%)
Apr 15, 2009 35.97 36.25 35.52 36.12 20,718,216 +0.06(+0.18%)
Apr 14, 2009 36.22 36.48 35.76 36.05 23,954,092 -0.76(-2.06%)
Apr 13, 2009 36.53 36.91 36.02 36.81 23,295,144 -0.68(-1.81%)
Apr 09, 2009 37.67 37.83 37.10 37.49 20,420,332 +0.41(+1.10%)
Apr 08, 2009 36.68 37.41 36.50 37.08 20,760,298 +0.04(+0.12%)
Apr 07, 2009 37.40 37.46 36.78 37.04 20,472,232 -0.81(-2.13%)
Apr 06, 2009 37.77 37.93 37.19 37.85 19,261,848 -0.32(-0.84%)
Apr 03, 2009 37.85 38.40 37.59 38.17 21,375,332 +0.09(+0.24%)
Apr 02, 2009 37.91 38.60 37.64 38.07 33,367,666 +1.09(+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.