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 (%)
Nov 30, 2009 44.30 44.76 44.12 44.41 16,343,759 -0.07(-0.17%)
Nov 27, 2009 44.17 44.80 43.96 44.48 9,929,014 -0.84(-1.85%)
Nov 25, 2009 45.01 45.42 44.75 45.32 13,263,172 +0.35(+0.77%)
Nov 24, 2009 44.80 45.08 44.34 44.97 14,958,941 +0.16(+0.37%)
Nov 23, 2009 44.56 45.09 44.47 44.80 15,792,564 +1.12(+2.57%)
Nov 20, 2009 43.73 43.94 43.47 43.68 18,684,398 -0.32(-0.74%)
Nov 19, 2009 44.68 44.77 43.78 44.01 15,577,023 -0.90(-2.00%)
Nov 18, 2009 44.85 44.95 44.44 44.91 12,845,499 +0.06(+0.14%)
Nov 17, 2009 44.64 44.98 44.50 44.84 11,848,637 +0.11(+0.25%)
Nov 16, 2009 44.45 44.87 44.37 44.73 15,733,708 +0.38(+0.86%)
Nov 13, 2009 44.13 44.67 43.96 44.35 13,887,349 +0.30(+0.67%)
Nov 12, 2009 44.56 44.72 43.85 44.05 15,110,473 -0.62(-1.39%)
Nov 11, 2009 44.88 45.03 44.38 44.67 13,906,124 +0.10(+0.22%)
Nov 10, 2009 44.05 44.63 44.01 44.58 18,696,052 +0.39(+0.88%)
Nov 09, 2009 44.55 44.60 44.10 44.19 24,163,518 +0.07(+0.17%)
Nov 06, 2009 43.57 44.14 43.35 44.12 13,614,867 +0.14(+0.31%)
Nov 05, 2009 43.60 44.24 43.56 43.98 16,425,400 +0.57(+1.32%)
Nov 04, 2009 43.87 44.10 43.24 43.40 18,797,056 -0.24(-0.55%)
Nov 03, 2009 43.14 44.00 42.99 43.64 15,285,513 +0.03(+0.08%)
Nov 02, 2009 43.73 44.15 43.09 43.61 19,695,452 +0.06(+0.13%)
Oct 30, 2009 44.52 44.67 43.00 43.55 33,980,856 -0.80(-1.81%)
Oct 29, 2009 43.34 44.51 43.06 44.35 26,131,948 +1.17(+2.71%)
Oct 28, 2009 43.47 43.84 43.03 43.18 21,076,282 -0.40(-0.91%)
Oct 27, 2009 43.14 43.96 42.95 43.58 16,825,358 +0.65(+1.51%)
Oct 26, 2009 43.79 44.63 42.87 42.93 19,583,306 -0.70(-1.60%)
Oct 23, 2009 43.67 43.74 43.36 43.63 14,639,447 -0.35(-0.79%)
Oct 22, 2009 43.59 44.23 43.24 43.98 22,269,276 +0.18(+0.42%)
Oct 21, 2009 43.59 44.59 43.09 43.80 15,238,170 -0.03(-0.08%)
Oct 20, 2009 43.47 44.15 43.43 43.83 14,342,639 -0.36(-0.81%)
Oct 19, 2009 43.78 44.41 43.55 44.19 14,451,065 +0.48(+1.11%)
Oct 16, 2009 43.46 43.81 43.23 43.71 17,350,078 +0.32(+0.74%)
Oct 15, 2009 42.78 43.73 42.69 43.39 18,078,196 +0.45(+1.05%)
Oct 14, 2009 42.61 43.10 42.42 42.94 16,316,431 +0.79(+1.88%)
Oct 13, 2009 41.95 42.34 41.67 42.15 15,893,148 +0.23(+0.54%)
Oct 12, 2009 42.03 42.16 41.62 41.92 11,933,301 +0.52(+1.25%)
Oct 09, 2009 40.93 41.50 40.66 41.40 15,494,397 +0.75(+1.83%)
Oct 08, 2009 40.34 40.87 40.23 40.66 17,789,152 +0.53(+1.33%)
Oct 07, 2009 40.01 40.22 39.54 40.12 12,185,486 -0.03(-0.07%)
Oct 06, 2009 39.91 40.31 39.56 40.15 14,870,358 +0.67(+1.69%)
Oct 05, 2009 38.85 39.72 38.62 39.48 17,184,072 +0.71(+1.83%)
Oct 02, 2009 38.82 39.14 38.71 38.77 15,754,039 -0.33(-0.84%)
Oct 01, 2009 40.06 40.06 39.09 39.10 16,207,516 -0.97(-2.43%)
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%)
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.