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 (%)
Sep 30, 2009 40.47 40.48 39.70 40.08 24,342,906 -0.27(-0.68%)
Sep 29, 2009 40.68 40.85 40.28 40.35 13,817,811 -0.53(-1.31%)
Sep 28, 2009 40.28 40.95 40.14 40.88 10,584,860 +0.68(+1.68%)
Sep 25, 2009 40.16 40.57 40.04 40.21 12,747,112 -0.03(-0.07%)
Sep 24, 2009 40.57 40.74 39.92 40.23 17,585,178 -0.38(-0.92%)
Sep 23, 2009 41.25 41.47 40.54 40.61 17,316,218 -0.72(-1.73%)
Sep 22, 2009 41.38 41.52 41.05 41.33 12,450,955 +0.33(+0.81%)
Sep 21, 2009 40.74 41.19 40.67 41.00 16,476,350 -0.34(-0.81%)
Sep 18, 2009 41.44 41.75 41.25 41.33 28,277,724 +0.38(+0.93%)
Sep 17, 2009 41.07 41.40 40.86 40.95 15,187,613 -0.08(-0.20%)
Sep 16, 2009 40.89 41.31 40.71 41.04 19,476,048 +0.28(+0.68%)
Sep 15, 2009 40.59 40.80 40.04 40.76 18,310,796 +0.34(+0.83%)
Sep 14, 2009 39.80 40.47 39.73 40.42 12,643,758 +0.16(+0.41%)
Sep 11, 2009 40.85 40.95 40.05 40.26 17,408,758 -0.40(-0.98%)
Sep 10, 2009 40.34 40.82 40.05 40.66 17,174,140 +0.64(+1.59%)
Sep 09, 2009 40.22 40.41 39.80 40.02 14,109,287 -0.09(-0.21%)
Sep 08, 2009 39.68 40.22 39.67 40.10 17,017,532 +0.86(+2.20%)
Sep 04, 2009 38.79 39.33 38.78 39.24 10,802,727 +0.36(+0.92%)
Sep 03, 2009 38.93 39.06 38.67 38.88 12,721,080 +0.16(+0.43%)
Sep 02, 2009 38.92 39.35 38.69 38.72 14,183,760 -0.21(-0.54%)
Sep 01, 2009 39.65 39.98 38.85 38.93 20,658,706 -0.87(-2.19%)
Aug 31, 2009 39.82 40.05 39.51 39.80 14,144,207 -0.42(-1.05%)
Aug 28, 2009 40.56 40.63 40.06 40.22 12,841,773 -0.18(-0.45%)
Aug 27, 2009 40.23 40.52 39.57 40.40 14,625,240 -0.05(-0.13%)
Aug 26, 2009 39.89 40.51 39.70 40.45 12,718,268 +0.25(+0.62%)
Aug 25, 2009 40.47 40.68 40.04 40.20 20,019,692 -0.06(-0.16%)
Aug 24, 2009 39.89 40.37 39.78 40.26 17,133,332 +0.59(+1.48%)
Aug 21, 2009 39.52 39.80 39.30 39.68 26,829,202 +0.63(+1.62%)
Aug 20, 2009 38.87 39.14 38.70 39.05 13,983,986 +0.26(+0.68%)
Aug 19, 2009 37.70 38.98 37.59 38.78 19,654,514 +0.69(+1.82%)
Aug 18, 2009 37.87 38.17 37.84 38.09 13,835,058 +0.22(+0.59%)
Aug 17, 2009 37.92 38.16 37.75 37.87 23,611,820 -1.18(-3.03%)
Aug 14, 2009 39.02 39.07 38.46 39.05 15,531,614 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.73 38.82 14,586,193 -0.28(-0.73%)
Aug 12, 2009 38.76 39.39 38.70 39.10 15,750,518 +0.44(+1.15%)
Aug 11, 2009 39.16 39.32 38.51 38.66 15,958,711 -0.73(-1.86%)
Aug 10, 2009 39.42 39.71 39.17 39.39 13,909,467 -0.15(-0.39%)
Aug 07, 2009 39.65 39.92 39.35 39.55 15,969,187 +0.14(+0.36%)
Aug 06, 2009 39.75 39.76 39.10 39.40 15,220,498 -0.31(-0.77%)
Aug 05, 2009 40.07 40.11 39.49 39.71 16,223,379 -0.35(-0.88%)
Aug 04, 2009 39.81 40.09 39.63 40.06 17,029,020 +0.08(+0.20%)
Aug 03, 2009 39.98 40.14 39.72 39.99 23,237,110 +0.46(+1.16%)
Jul 31, 2009 38.21 39.65 38.13 39.53 28,650,884 +1.01(+2.61%)
Jul 30, 2009 38.65 38.98 38.13 38.52 20,284,130 +0.33(+0.86%)
Jul 29, 2009 38.41 38.59 37.82 38.19 18,892,012 -0.69(-1.79%)
Jul 28, 2009 38.81 38.99 38.43 38.89 18,940,980 -0.19(-0.50%)
Jul 27, 2009 38.94 39.26 38.86 39.08 13,785,788 +0.14(+0.37%)
Jul 24, 2009 38.50 39.03 38.37 38.94 15,644,680 +0.31(+0.80%)
Jul 23, 2009 37.54 38.74 37.51 38.63 19,809,790 +1.11(+2.96%)
Jul 22, 2009 37.29 38.06 37.21 37.52 17,418,668 -0.18(-0.47%)
Jul 21, 2009 37.75 37.87 37.21 37.70 17,151,744 +0.35(+0.93%)
Jul 20, 2009 37.38 37.62 37.05 37.35 16,928,138 +0.30(+0.80%)
Jul 17, 2009 36.83 37.18 36.54 37.05 20,934,366 +0.13(+0.35%)
Jul 16, 2009 36.56 37.04 36.42 36.92 18,087,760 +0.18(+0.50%)
Jul 15, 2009 36.50 36.83 36.42 36.74 23,903,900 +0.89(+2.49%)
Jul 14, 2009 35.85 36.04 35.49 35.85 22,637,590 +0.32(+0.90%)
Jul 13, 2009 34.93 35.55 34.82 35.53 27,994,398 +0.59(+1.69%)
Jul 10, 2009 35.14 35.16 34.64 34.94 29,507,542 -0.96(-2.66%)
Jul 09, 2009 36.20 36.22 35.72 35.89 15,079,850 +0.17(+0.48%)
Jul 08, 2009 35.66 35.94 35.22 35.72 20,923,470 +0.05(+0.13%)
Jul 07, 2009 36.38 36.47 35.65 35.68 16,729,814 -0.82(-2.25%)
Jul 06, 2009 36.24 36.58 35.60 36.50 18,757,602 -0.16(-0.43%)
Jul 02, 2009 37.33 37.43 36.66 36.66 18,888,592 -1.19(-3.16%)
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.