Chevron Corp (NY: CVX )

113.60 USD +0.80 (+0.71%)
Streaming Delayed Price Updated: 12:44 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 71.12 71.14 69.77 70.43 13,851,280 -0.48(-0.68%)
Sep 29, 2009 71.50 71.80 70.79 70.91 7,862,429 -0.94(-1.31%)
Sep 28, 2009 70.79 71.97 70.55 71.85 6,022,858 +1.19(+1.68%)
Sep 25, 2009 70.58 71.30 70.36 70.66 7,253,194 -0.05(-0.07%)
Sep 24, 2009 71.30 71.60 70.16 70.71 10,006,087 -0.66(-0.92%)
Sep 23, 2009 72.50 72.88 71.25 71.37 9,853,047 -1.26(-1.73%)
Sep 22, 2009 72.72 72.97 72.15 72.63 7,084,679 +0.58(+0.80%)
Sep 21, 2009 71.59 72.39 71.47 72.05 9,375,156 -0.59(-0.81%)
Sep 18, 2009 72.83 73.37 72.50 72.64 16,090,219 +0.67(+0.93%)
Sep 17, 2009 72.18 72.75 71.81 71.97 8,641,856 -0.15(-0.20%)
Sep 16, 2009 71.86 72.60 71.54 72.12 11,082,005 +0.49(+0.68%)
Sep 15, 2009 71.33 71.70 70.37 71.63 10,418,969 +0.59(+0.83%)
Sep 14, 2009 69.94 71.13 69.82 71.04 7,194,385 +0.29(+0.41%)
Sep 11, 2009 71.79 71.96 70.38 70.75 9,905,703 -0.70(-0.98%)
Sep 10, 2009 70.89 71.74 70.38 71.45 9,772,204 +1.12(+1.59%)
Sep 09, 2009 70.68 71.03 69.94 70.33 8,028,281 -0.15(-0.21%)
Sep 08, 2009 69.73 70.69 69.71 70.48 9,683,092 +1.52(+2.20%)
Sep 04, 2009 68.17 69.12 68.15 68.96 6,146,826 +0.63(+0.92%)
Sep 03, 2009 68.42 68.65 67.96 68.33 7,238,382 +0.29(+0.43%)
Sep 02, 2009 68.40 69.15 68.00 68.04 8,070,657 -0.37(-0.54%)
Sep 01, 2009 69.69 70.27 68.28 68.41 11,754,945 -1.53(-2.19%)
Aug 31, 2009 69.99 70.38 69.43 69.94 8,048,151 -0.74(-1.05%)
Aug 28, 2009 71.29 71.40 70.41 70.68 7,307,057 -0.32(-0.45%)
Aug 27, 2009 70.71 71.22 69.54 71.00 8,321,862 -0.09(-0.13%)
Aug 26, 2009 70.10 71.20 69.77 71.09 7,236,782 +0.44(+0.62%)
Aug 25, 2009 71.13 71.50 70.36 70.65 11,391,342 -0.11(-0.16%)
Aug 24, 2009 70.10 70.94 69.91 70.76 9,748,984 +1.03(+1.48%)
Aug 21, 2009 69.46 69.95 69.06 69.73 15,266,000 +1.11(+1.62%)
Aug 20, 2009 68.32 68.78 68.01 68.62 7,956,984 +0.46(+0.67%)
Aug 19, 2009 66.25 68.50 66.06 68.16 11,183,553 +1.22(+1.82%)
Aug 18, 2009 66.56 67.09 66.50 66.94 7,872,243 +0.39(+0.59%)
Aug 17, 2009 66.65 67.07 66.35 66.55 13,435,288 -2.08(-3.03%)
Aug 14, 2009 68.57 68.67 67.59 68.63 8,837,595 +0.41(+0.60%)
Aug 13, 2009 69.06 69.06 68.07 68.22 8,299,644 -0.50(-0.73%)
Aug 12, 2009 68.11 69.22 68.02 68.72 8,962,153 +0.78(+1.15%)
Aug 11, 2009 68.83 69.10 67.68 67.94 9,080,616 -1.29(-1.86%)
Aug 10, 2009 69.28 69.79 68.84 69.23 7,914,582 -0.27(-0.39%)
Aug 07, 2009 69.68 70.15 69.15 69.50 9,086,577 +0.25(+0.36%)
Aug 06, 2009 69.86 69.88 68.71 69.25 8,660,568 -0.54(-0.77%)
Aug 05, 2009 70.42 70.49 69.40 69.79 9,231,214 -0.62(-0.88%)
Aug 04, 2009 69.97 70.45 69.64 70.41 9,689,629 +0.14(+0.20%)
Aug 03, 2009 70.26 70.54 69.81 70.27 13,222,075 +0.80(+1.16%)
Jul 31, 2009 67.15 69.69 67.01 69.47 16,302,549 +1.77(+2.61%)
Jul 30, 2009 67.93 68.50 67.01 67.70 11,541,809 +0.58(+0.86%)
Jul 29, 2009 67.50 67.82 66.46 67.12 10,749,684 -1.22(-1.79%)
Jul 28, 2009 68.21 68.53 67.54 68.34 10,777,547 -0.34(-0.50%)
Jul 27, 2009 68.43 68.99 68.29 68.68 7,844,208 +0.25(+0.37%)
Jul 24, 2009 67.66 68.60 67.44 68.43 8,901,930 +0.54(+0.80%)
Jul 23, 2009 65.97 68.08 65.92 67.89 11,271,906 +1.95(+2.96%)
Jul 22, 2009 65.54 66.88 65.40 65.94 9,911,342 -0.31(-0.47%)
Jul 21, 2009 66.34 66.55 65.40 66.25 9,759,460 +0.61(+0.93%)
Jul 20, 2009 65.69 66.12 65.11 65.64 9,632,227 +0.52(+0.80%)
Jul 17, 2009 64.72 65.34 64.22 65.12 11,911,798 +0.23(+0.35%)
Jul 16, 2009 64.26 65.09 64.01 64.89 10,292,060 +0.32(+0.50%)
Jul 15, 2009 64.15 64.73 64.00 64.57 13,601,483 +1.57(+2.49%)
Jul 14, 2009 63.00 63.34 62.37 63.00 12,880,944 +0.56(+0.90%)
Jul 13, 2009 61.40 62.48 61.20 62.44 15,929,004 +1.04(+1.69%)
Jul 10, 2009 61.76 61.80 60.88 61.40 16,789,994 -1.68(-2.66%)
Jul 09, 2009 63.62 63.65 62.78 63.08 8,580,538 +0.30(+0.48%)
Jul 08, 2009 62.67 63.17 61.90 62.78 11,905,598 +0.08(+0.13%)
Jul 07, 2009 63.93 64.09 62.66 62.70 9,519,379 -1.44(-2.25%)
Jul 06, 2009 63.69 64.28 62.57 64.14 10,673,204 -0.28(-0.43%)
Jul 02, 2009 65.61 65.78 64.42 64.42 10,747,738 -2.10(-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.