Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 38.10 38.41 37.29 37.71 22,442,000 -0.36(-0.94%)
Jun 29, 2009 37.80 38.18 37.61 38.06 18,077,634 +0.53(+1.41%)
Jun 26, 2009 37.91 37.91 37.44 37.53 19,348,894 -0.52(-1.38%)
Jun 25, 2009 37.39 38.30 37.33 38.06 22,540,484 +0.65(+1.75%)
Jun 24, 2009 37.76 38.18 37.25 37.40 20,439,938 -0.14(-0.36%)
Jun 23, 2009 37.65 37.99 37.33 37.54 22,893,600 +0.11(+0.30%)
Jun 22, 2009 38.18 38.30 37.36 37.43 28,821,502 -1.31(-3.38%)
Jun 19, 2009 39.17 39.23 38.34 38.74 28,910,478 -0.21(-0.54%)
Jun 18, 2009 39.01 39.42 38.70 38.95 18,411,990 -0.23(-0.58%)
Jun 17, 2009 39.52 39.77 38.96 39.17 27,185,128 -0.60(-1.50%)
Jun 16, 2009 40.81 40.82 39.74 39.77 19,796,384 -0.68(-1.69%)
Jun 15, 2009 40.96 40.96 40.04 40.45 23,398,458 -0.90(-2.19%)
Jun 12, 2009 40.52 41.41 40.23 41.36 24,478,318 +0.44(+1.07%)
Jun 11, 2009 40.04 41.26 39.95 40.92 25,650,788 +0.96(+2.39%)
Jun 10, 2009 40.41 40.69 39.53 39.97 25,224,306 +0.02(+0.04%)
Jun 09, 2009 39.87 40.19 39.55 39.95 17,608,778 +0.35(+0.88%)
Jun 08, 2009 39.54 39.83 39.06 39.60 16,793,028 +0.12(+0.30%)
Jun 05, 2009 39.81 40.18 39.20 39.48 19,686,316 -0.24(-0.60%)
Jun 04, 2009 39.25 39.75 38.97 39.72 19,852,400 +0.87(+2.24%)
Jun 03, 2009 39.12 39.27 38.27 38.85 26,193,856 -0.62(-1.57%)
Jun 02, 2009 39.33 39.69 39.17 39.47 18,116,594 +0.08(+0.20%)
Jun 01, 2009 38.59 39.65 38.38 39.39 24,988,872 +1.45(+3.81%)
May 29, 2009 37.88 38.10 37.51 37.94 21,386,444 +0.49(+1.31%)
May 28, 2009 37.02 37.76 16.69 37.46 21,493,716 +0.71(+1.92%)
May 27, 2009 37.39 37.70 36.65 36.75 21,451,994 -0.62(-1.66%)
May 26, 2009 36.32 37.37 36.18 37.37 21,116,208 +0.69(+1.89%)
May 22, 2009 36.85 37.43 36.63 36.68 15,425,098 -0.02(-0.05%)
May 21, 2009 36.73 36.94 36.34 36.69 21,869,842 -0.42(-1.13%)
May 20, 2009 37.79 38.06 37.02 37.11 30,955,024 -0.37(-0.99%)
May 19, 2009 37.55 37.71 37.37 37.48 24,996,680 -0.10(-0.26%)
May 18, 2009 37.93 37.95 37.38 37.58 23,684,786 +0.09(+0.23%)
May 15, 2009 38.09 38.13 37.28 37.50 21,651,682 -1.12(-2.90%)
May 14, 2009 38.51 38.95 38.30 38.62 17,661,110 -0.14(-0.37%)
May 13, 2009 38.81 39.27 38.46 38.76 21,853,236 -0.62(-1.58%)
May 12, 2009 39.17 39.59 38.71 39.38 19,891,738 +0.68(+1.75%)
May 11, 2009 39.44 39.44 38.55 38.70 23,753,788 -1.35(-3.38%)
May 08, 2009 39.04 40.37 39.04 40.06 24,482,512 +1.47(+3.81%)
May 07, 2009 39.05 39.27 38.41 38.59 21,679,448 -0.18(-0.46%)
May 06, 2009 37.84 38.90 37.79 38.76 24,753,030 +1.34(+3.59%)
May 05, 2009 38.00 38.11 37.22 37.42 22,276,916 -0.53(-1.39%)
May 04, 2009 38.33 38.82 37.72 37.95 26,749,708 -0.11(-0.28%)
May 01, 2009 37.60 38.17 37.20 38.06 21,090,534 +0.44(+1.16%)
Apr 30, 2009 38.70 38.70 37.16 37.62 24,743,846 -0.83(-2.16%)
Apr 29, 2009 37.90 38.54 37.61 38.45 20,497,578 +0.89(+2.38%)
Apr 28, 2009 36.88 38.10 36.78 37.56 16,272,616 +0.33(+0.89%)
Apr 27, 2009 37.18 37.59 36.90 37.23 21,617,290 -0.68(-1.79%)
Apr 24, 2009 37.70 38.33 37.57 37.90 22,165,198 +0.61(+1.63%)
Apr 23, 2009 36.68 37.41 36.43 37.30 21,735,792 +1.01(+2.79%)
Apr 22, 2009 36.61 36.92 36.17 36.28 20,966,126 -0.66(-1.79%)
Apr 21, 2009 36.17 36.97 35.89 36.94 22,085,452 +0.59(+1.63%)
Apr 20, 2009 37.16 37.22 36.28 36.35 20,650,788 -1.22(-3.24%)
Apr 17, 2009 37.80 37.98 37.41 37.57 22,244,726 +0.05(+0.12%)
Apr 16, 2009 38.22 38.22 37.06 37.52 21,012,910 -0.44(-1.15%)
Apr 15, 2009 37.81 38.10 37.33 37.96 19,712,480 +0.07(+0.18%)
Apr 14, 2009 38.06 38.34 37.59 37.89 22,791,274 -0.80(-2.06%)
Apr 13, 2009 38.39 38.79 37.86 38.69 22,164,314 -0.71(-1.81%)
Apr 09, 2009 39.59 39.76 39.00 39.40 19,429,056 +0.43(+1.10%)
Apr 08, 2009 38.55 39.32 38.37 38.97 19,752,520 +0.05(+0.12%)
Apr 07, 2009 39.30 39.37 38.66 38.93 19,478,436 -0.85(-2.13%)
Apr 06, 2009 39.69 39.87 39.08 39.78 18,326,808 -0.34(-0.84%)
Apr 03, 2009 39.78 40.36 39.51 40.11 20,337,696 +0.10(+0.24%)
Apr 02, 2009 39.84 40.57 39.56 40.02 31,747,882 +1.14(+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.