Chevron Corp (NY: CVX )

105.00 USD -2.07 (-1.93%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 66.94 67.48 65.52 66.25 12,772,684 -0.63(-0.94%)
Jun 29, 2009 66.41 67.09 66.08 66.88 10,288,741 +0.93(+1.41%)
Jun 26, 2009 66.61 66.61 65.78 65.95 11,012,268 -0.92(-1.38%)
Jun 25, 2009 65.70 67.30 65.59 66.87 12,828,736 +1.15(+1.75%)
Jun 24, 2009 66.34 67.09 65.45 65.72 11,633,227 -0.24(-0.36%)
Jun 23, 2009 66.15 66.75 65.59 65.96 13,029,709 +0.20(+0.30%)
Jun 22, 2009 67.08 67.30 65.64 65.76 16,403,527 -2.30(-3.38%)
Jun 19, 2009 68.82 68.92 67.37 68.06 16,454,167 -0.37(-0.54%)
Jun 18, 2009 68.55 69.27 68.00 68.43 10,479,036 -0.40(-0.58%)
Jun 17, 2009 69.44 69.88 68.46 68.83 15,472,198 -1.05(-1.50%)
Jun 16, 2009 71.70 71.72 69.83 69.88 11,266,953 -1.20(-1.69%)
Jun 15, 2009 71.96 71.96 70.36 71.08 13,317,045 -1.59(-2.19%)
Jun 12, 2009 71.19 72.75 70.69 72.67 13,931,638 +0.77(+1.07%)
Jun 11, 2009 70.36 72.50 70.19 71.90 14,598,940 +1.68(+2.39%)
Jun 10, 2009 71.00 71.50 69.45 70.22 14,356,212 +0.03(+0.04%)
Jun 09, 2009 70.06 70.62 69.49 70.19 10,021,895 +0.61(+0.88%)
Jun 08, 2009 69.48 69.98 68.63 69.58 9,557,617 +0.21(+0.30%)
Jun 05, 2009 69.94 70.59 68.88 69.37 11,204,309 -0.42(-0.60%)
Jun 04, 2009 68.97 69.85 68.48 69.79 11,298,834 +1.53(+2.24%)
Jun 03, 2009 68.73 68.99 67.25 68.26 14,908,023 -1.09(-1.57%)
Jun 02, 2009 69.10 69.74 68.82 69.35 10,310,914 +0.14(+0.20%)
Jun 01, 2009 67.80 69.67 67.44 69.21 14,222,216 +2.54(+3.81%)
May 29, 2009 66.55 66.94 65.90 66.67 12,171,923 +0.86(+1.31%)
May 28, 2009 65.05 66.35 29.33 65.81 12,232,976 +1.24(+1.92%)
May 27, 2009 65.69 66.24 64.39 64.57 12,209,230 -1.09(-1.66%)
May 26, 2009 63.81 65.66 63.57 65.66 12,018,120 +1.22(+1.89%)
May 22, 2009 64.75 65.77 64.36 64.44 8,779,071 -0.03(-0.05%)
May 21, 2009 64.53 64.90 63.85 64.47 12,447,045 -0.74(-1.13%)
May 20, 2009 66.40 66.88 65.05 65.21 17,617,804 -0.65(-0.99%)
May 19, 2009 65.98 66.25 65.66 65.86 14,226,660 -0.17(-0.26%)
May 18, 2009 66.64 66.68 65.68 66.03 13,480,006 +0.15(+0.23%)
May 15, 2009 66.92 67.00 65.50 65.88 12,322,881 -1.97(-2.90%)
May 14, 2009 67.66 68.43 67.30 67.85 10,051,679 -0.25(-0.37%)
May 13, 2009 68.19 69.00 67.58 68.10 12,437,594 -1.09(-1.58%)
May 12, 2009 68.82 69.56 68.02 69.19 11,321,223 +1.19(+1.75%)
May 11, 2009 69.29 69.30 67.73 68.00 13,519,278 -2.38(-3.38%)
May 08, 2009 68.59 70.94 68.59 70.38 13,934,026 +2.58(+3.81%)
May 07, 2009 68.62 69.00 67.48 67.79 12,338,684 -0.32(-0.46%)
May 06, 2009 66.49 68.35 66.40 68.11 14,087,989 +2.36(+3.59%)
May 05, 2009 66.76 66.96 65.39 65.75 12,678,728 -0.93(-1.39%)
May 04, 2009 67.34 68.21 66.28 66.68 15,224,382 -0.19(-0.28%)
May 01, 2009 66.06 67.07 65.37 66.87 12,003,508 +0.77(+1.16%)
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.