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 (%)
Aug 31, 2009 39.83 40.06 39.52 39.81 14,140,849 -0.42(-1.05%)
Aug 28, 2009 40.57 40.64 40.07 40.23 12,838,724 -0.18(-0.45%)
Aug 27, 2009 40.24 40.53 39.58 40.41 14,621,768 -0.05(-0.13%)
Aug 26, 2009 39.90 40.52 39.71 40.46 12,715,249 +0.25(+0.62%)
Aug 25, 2009 40.48 40.69 40.04 40.21 20,014,938 -0.06(-0.16%)
Aug 24, 2009 39.90 40.37 39.79 40.27 17,129,266 +0.59(+1.48%)
Aug 21, 2009 39.53 39.81 39.30 39.69 26,822,832 +0.63(+1.62%)
Aug 20, 2009 38.88 39.15 38.71 39.05 13,980,666 +0.26(+0.67%)
Aug 19, 2009 37.71 38.99 37.60 38.79 19,649,848 +0.69(+1.82%)
Aug 18, 2009 37.88 38.18 37.85 38.10 13,831,773 +0.22(+0.59%)
Aug 17, 2009 37.93 38.17 37.76 37.88 23,606,214 -1.18(-3.03%)
Aug 14, 2009 39.03 39.08 38.47 39.06 15,527,927 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.74 38.83 14,582,730 -0.28(-0.73%)
Aug 12, 2009 38.76 39.40 38.71 39.11 15,746,779 +0.44(+1.15%)
Aug 11, 2009 39.17 39.33 38.52 38.67 15,954,922 -0.73(-1.86%)
Aug 10, 2009 39.43 39.72 39.18 39.40 13,906,164 -0.15(-0.39%)
Aug 07, 2009 39.66 39.93 39.36 39.56 15,965,396 +0.14(+0.36%)
Aug 06, 2009 39.76 39.77 39.11 39.41 15,216,885 -0.31(-0.77%)
Aug 05, 2009 40.08 40.12 39.50 39.72 16,219,527 -0.35(-0.88%)
Aug 04, 2009 39.82 40.10 39.63 40.07 17,024,976 +0.08(+0.20%)
Aug 03, 2009 39.99 40.15 39.73 40.00 23,231,594 +0.46(+1.16%)
Jul 31, 2009 38.22 39.66 38.14 39.54 28,644,080 +1.01(+2.61%)
Jul 30, 2009 38.66 38.99 38.14 38.53 20,279,314 +0.33(+0.86%)
Jul 29, 2009 38.42 38.60 37.83 38.20 18,887,526 -0.69(-1.79%)
Jul 28, 2009 38.82 39.00 38.44 38.90 18,936,482 -0.19(-0.50%)
Jul 27, 2009 38.95 39.27 38.87 39.09 13,782,515 +0.14(+0.37%)
Jul 24, 2009 38.51 39.04 38.38 38.95 15,640,965 +0.31(+0.80%)
Jul 23, 2009 37.55 38.75 37.52 38.64 19,805,086 +1.11(+2.96%)
Jul 22, 2009 37.30 38.06 37.22 37.53 17,414,534 -0.18(-0.47%)
Jul 21, 2009 37.76 37.88 37.22 37.71 17,147,672 +0.35(+0.93%)
Jul 20, 2009 37.39 37.63 37.06 37.36 16,924,120 +0.30(+0.80%)
Jul 17, 2009 36.83 37.19 36.55 37.06 20,929,396 +0.13(+0.35%)
Jul 16, 2009 36.57 37.05 36.43 36.93 18,083,466 +0.18(+0.50%)
Jul 15, 2009 36.51 36.84 36.43 36.75 23,898,224 +0.89(+2.49%)
Jul 14, 2009 35.86 36.05 35.50 35.86 22,632,216 +0.32(+0.90%)
Jul 13, 2009 34.94 35.56 34.83 35.54 27,987,750 +0.59(+1.69%)
Jul 10, 2009 35.15 35.17 34.65 34.95 29,500,536 -0.96(-2.66%)
Jul 09, 2009 36.21 36.23 35.73 35.90 15,076,270 +0.17(+0.48%)
Jul 08, 2009 35.67 35.95 35.23 35.73 20,918,502 +0.05(+0.13%)
Jul 07, 2009 36.39 36.48 35.66 35.69 16,725,842 -0.82(-2.25%)
Jul 06, 2009 36.25 36.58 35.61 36.50 18,753,148 -0.16(-0.43%)
Jul 02, 2009 37.34 37.44 36.66 36.66 18,884,106 -1.20(-3.16%)
Jul 01, 2009 38.09 38.63 37.79 37.86 18,267,894 +0.15(+0.41%)
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%)
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.