Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 40.65 40.65 39.04 39.52 23,556,992 -0.87(-2.16%)
Apr 29, 2009 39.81 40.48 39.51 40.39 19,514,398 +0.94(+2.38%)
Apr 28, 2009 38.74 40.02 38.63 39.45 15,492,090 +0.35(+0.89%)
Apr 27, 2009 39.05 39.48 38.76 39.10 20,580,402 -0.71(-1.79%)
Apr 24, 2009 39.60 40.26 39.46 39.81 21,102,030 +0.64(+1.63%)
Apr 23, 2009 38.52 39.29 38.26 39.17 20,693,222 +1.06(+2.79%)
Apr 22, 2009 38.46 38.78 37.99 38.11 19,960,472 -0.69(-1.79%)
Apr 21, 2009 37.99 38.84 37.70 38.80 21,026,110 +0.62(+1.63%)
Apr 20, 2009 39.04 39.10 38.10 38.18 19,660,258 -1.28(-3.24%)
Apr 17, 2009 39.71 39.90 39.29 39.46 21,177,744 +0.05(+0.12%)
Apr 16, 2009 40.14 40.15 38.92 39.41 20,005,012 -0.46(-1.15%)
Apr 15, 2009 39.71 40.02 39.21 39.87 18,766,958 +0.07(+0.18%)
Apr 14, 2009 39.98 40.27 39.48 39.80 21,698,076 -0.84(-2.06%)
Apr 13, 2009 40.32 40.75 39.77 40.64 21,101,188 -0.75(-1.81%)
Apr 09, 2009 41.58 41.76 40.96 41.39 18,497,130 +0.45(+1.10%)
Apr 08, 2009 40.49 41.30 40.30 40.94 18,805,076 +0.05(+0.12%)
Apr 07, 2009 41.29 41.35 40.60 40.89 18,544,140 -0.89(-2.13%)
Apr 06, 2009 41.69 41.88 41.05 41.78 17,447,752 -0.35(-0.84%)
Apr 03, 2009 41.79 42.40 41.50 42.13 19,362,186 +0.10(+0.24%)
Apr 02, 2009 41.85 42.62 41.55 42.03 30,225,074 +1.20(+2.94%)
Apr 01, 2009 39.46 41.07 39.35 40.83 23,918,566 +0.63(+1.58%)
Mar 31, 2009 40.32 40.97 39.92 40.20 31,266,088 +0.26(+0.66%)
Mar 30, 2009 40.38 40.59 39.43 39.93 23,928,290 -2.01(-4.80%)
Mar 26, 2009 42.20 42.40 41.34 41.95 26,604,352 +0.28(+0.67%)
Mar 25, 2009 41.46 41.95 40.55 41.67 27,972,094 +0.44(+1.06%)
Mar 24, 2009 40.80 41.84 13.45 41.23 25,746,734 -0.11(-0.26%)
Mar 23, 2009 40.35 41.36 40.22 41.34 33,992,336 +2.65(+6.86%)
Mar 20, 2009 40.38 40.64 38.42 38.68 39,833,564 -1.91(-4.71%)
Mar 19, 2009 40.80 41.37 39.95 40.60 28,806,572 +0.79(+1.98%)
Mar 18, 2009 38.68 40.04 38.24 39.81 29,846,970 +0.77(+1.96%)
Mar 17, 2009 37.73 39.06 37.32 39.04 24,644,522 +1.42(+3.77%)
Mar 16, 2009 36.86 38.38 36.86 37.63 22,200,696 +0.02(+0.05%)
Mar 13, 2009 38.19 38.25 37.12 37.61 0 -0.29(-0.77%)
Mar 12, 2009 36.89 37.97 36.55 37.90 26,099,578 +1.30(+3.56%)
Mar 11, 2009 36.53 37.54 36.07 36.60 25,694,736 -0.19(-0.50%)
Mar 10, 2009 35.80 36.93 35.44 36.78 36,707,956 +1.94(+5.58%)
Mar 09, 2009 34.45 35.62 34.38 34.84 29,551,462 +0.01(+0.02%)
Mar 06, 2009 34.39 35.49 33.76 34.83 0 +1.08(+3.21%)
Mar 05, 2009 34.71 34.83 33.55 33.75 37,248,076 -1.69(-4.76%)
Mar 04, 2009 35.31 36.13 35.18 35.44 31,937,136 +0.94(+2.72%)
Mar 02, 2009 35.49 35.98 34.49 34.50 32,306,996 -1.79(-4.94%)
Feb 27, 2009 37.01 37.52 36.21 36.29 0 -1.49(-3.94%)
Feb 26, 2009 38.48 39.03 37.62 37.78 26,281,688 -0.18(-0.47%)
Feb 25, 2009 39.04 39.23 37.82 37.96 44,630,780 -1.06(-2.73%)
Feb 24, 2009 37.82 39.35 37.41 39.03 32,169,888 +1.40(+3.72%)
Feb 23, 2009 39.45 39.97 37.41 37.63 31,465,390 -1.27(-3.27%)
Feb 20, 2009 39.15 39.58 38.10 38.90 33,266,020 -0.96(-2.41%)
Feb 19, 2009 39.45 40.48 39.45 39.86 17,004,224 +0.33(+0.85%)
Feb 18, 2009 39.75 40.17 39.22 39.53 21,016,450 -0.04(-0.09%)
Feb 17, 2009 40.19 40.61 39.52 39.56 31,505,338 -2.12(-5.09%)
Feb 13, 2009 41.67 42.29 37.66 41.69 18,157,672 -0.08(-0.19%)
Feb 12, 2009 41.82 41.88 40.62 41.76 28,833,516 -0.84(-1.96%)
Feb 11, 2009 42.73 43.10 42.01 42.60 25,985,612 +0.08(+0.20%)
Feb 10, 2009 44.45 44.98 42.18 42.52 33,708,672 -1.97(-4.43%)
Feb 09, 2009 44.48 45.17 43.99 44.49 24,914,616 -0.29(-0.64%)
Feb 06, 2009 43.39 44.84 43.22 44.78 22,337,624 +0.99(+2.25%)
Feb 05, 2009 42.73 43.89 42.43 43.79 24,981,378 +0.99(+2.30%)
Feb 04, 2009 43.22 43.60 42.45 42.80 20,171,018 -0.02(-0.06%)
Feb 03, 2009 42.19 42.92 41.81 42.83 20,925,778 +0.81(+1.92%)
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.