Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.22 43.36 41.74 42.28 35,005,316 -0.78(-1.81%)
Oct 29, 2009 42.07 43.21 41.80 43.06 26,919,778 +1.14(+2.71%)
Oct 28, 2009 42.19 42.55 41.77 41.92 21,711,692 -0.39(-0.91%)
Oct 27, 2009 41.88 42.67 41.69 42.30 17,332,612 +0.63(+1.51%)
Oct 26, 2009 42.51 43.33 41.62 41.68 20,173,708 -0.68(-1.60%)
Oct 23, 2009 42.39 42.46 42.09 42.35 15,080,800 -0.34(-0.79%)
Oct 22, 2009 42.32 42.93 41.98 42.69 22,940,654 +0.18(+0.42%)
Oct 21, 2009 42.31 43.28 41.82 42.51 15,697,572 -0.03(-0.08%)
Oct 20, 2009 42.19 42.86 42.16 42.55 14,775,043 -0.35(-0.81%)
Oct 19, 2009 42.50 43.11 42.28 42.90 14,886,738 +0.47(+1.11%)
Oct 16, 2009 42.18 42.53 41.97 42.43 17,873,150 +0.31(+0.74%)
Oct 15, 2009 41.53 42.45 41.44 42.12 18,623,220 +0.44(+1.05%)
Oct 14, 2009 41.36 41.84 41.18 41.68 16,808,340 +0.77(+1.88%)
Oct 13, 2009 40.73 41.10 40.45 40.91 16,372,297 +0.22(+0.54%)
Oct 12, 2009 40.80 40.93 40.40 40.69 12,293,068 +0.50(+1.25%)
Oct 09, 2009 39.74 40.29 39.47 40.19 15,961,524 +0.72(+1.83%)
Oct 08, 2009 39.16 39.67 39.05 39.47 18,325,462 +0.52(+1.33%)
Oct 07, 2009 38.84 39.05 38.38 38.95 12,552,856 -0.03(-0.07%)
Oct 06, 2009 38.74 39.13 38.41 38.97 15,318,672 +0.65(+1.69%)
Oct 05, 2009 37.71 38.55 37.49 38.33 17,702,140 +0.69(+1.83%)
Oct 02, 2009 37.68 38.00 37.58 37.64 16,228,994 -0.32(-0.84%)
Oct 01, 2009 38.89 38.89 37.95 37.96 16,696,143 -0.94(-2.43%)
Sep 30, 2009 39.28 39.29 38.54 38.90 25,076,798 -0.27(-0.68%)
Sep 29, 2009 39.49 39.66 39.10 39.17 14,234,392 -0.52(-1.31%)
Sep 28, 2009 39.10 39.75 38.97 39.69 10,903,974 +0.66(+1.68%)
Sep 25, 2009 38.99 39.38 38.86 39.03 13,131,414 -0.03(-0.07%)
Sep 24, 2009 39.38 39.55 38.75 39.06 18,115,338 -0.36(-0.92%)
Sep 23, 2009 40.05 40.26 39.36 39.42 17,838,270 -0.70(-1.73%)
Sep 22, 2009 40.17 40.31 39.85 40.12 12,826,329 +0.32(+0.81%)
Sep 21, 2009 39.54 39.98 39.48 39.80 16,973,082 -0.33(-0.81%)
Sep 18, 2009 40.23 40.53 40.05 40.12 29,130,246 +0.37(+0.93%)
Sep 17, 2009 39.87 40.18 39.66 39.75 15,645,492 -0.08(-0.20%)
Sep 16, 2009 39.69 40.10 39.52 39.83 20,063,216 +0.27(+0.68%)
Sep 15, 2009 39.40 39.60 38.87 39.57 18,862,834 +0.33(+0.83%)
Sep 14, 2009 38.63 39.29 38.57 39.24 13,024,944 +0.16(+0.41%)
Sep 11, 2009 39.65 39.75 38.87 39.08 17,933,600 -0.39(-0.98%)
Sep 10, 2009 39.16 39.63 38.87 39.47 17,691,910 +0.62(+1.59%)
Sep 09, 2009 39.04 39.23 38.63 38.85 14,534,656 -0.08(-0.21%)
Sep 08, 2009 38.52 39.05 38.50 38.93 17,530,578 +0.84(+2.20%)
Sep 04, 2009 37.65 38.18 37.64 38.09 11,128,410 +0.35(+0.92%)
Sep 03, 2009 37.79 37.92 37.54 37.74 13,104,597 +0.16(+0.43%)
Sep 02, 2009 37.78 38.20 37.56 37.58 14,611,375 -0.20(-0.54%)
Sep 01, 2009 38.49 38.81 37.71 37.79 21,281,528 -0.85(-2.19%)
Aug 31, 2009 38.66 38.87 38.35 38.63 14,570,629 -0.41(-1.05%)
Aug 28, 2009 39.38 39.44 38.89 39.04 13,228,929 -0.18(-0.45%)
Aug 27, 2009 39.06 39.34 38.41 39.22 15,066,164 -0.05(-0.13%)
Aug 26, 2009 38.72 39.33 38.54 39.27 13,101,701 +0.24(+0.62%)
Aug 25, 2009 39.29 39.49 38.86 39.02 20,623,248 -0.06(-0.16%)
Aug 24, 2009 38.72 39.18 38.62 39.08 17,649,872 +0.57(+1.48%)
Aug 21, 2009 38.37 38.64 38.15 38.52 27,638,052 +0.61(+1.62%)
Aug 20, 2009 37.74 37.99 37.57 37.90 14,405,577 +0.25(+0.67%)
Aug 19, 2009 36.59 37.84 36.49 37.65 20,247,060 +0.67(+1.82%)
Aug 18, 2009 36.76 37.06 36.73 36.97 14,252,160 +0.22(+0.59%)
Aug 17, 2009 36.81 37.05 36.65 36.76 24,323,674 -0.77(-2.06%)
Aug 14, 2009 37.50 37.55 36.96 37.53 16,159,978 +0.22(+0.60%)
Aug 13, 2009 37.77 37.77 37.23 37.31 15,176,308 -0.27(-0.73%)
Aug 12, 2009 37.25 37.86 37.20 37.58 16,387,739 +0.43(+1.15%)
Aug 11, 2009 37.64 37.79 37.01 37.16 16,604,354 -0.71(-1.86%)
Aug 10, 2009 37.89 38.17 37.65 37.86 14,472,203 -0.15(-0.39%)
Aug 07, 2009 38.11 38.36 37.82 38.01 16,615,254 +0.14(+0.36%)
Aug 06, 2009 38.21 38.22 37.58 37.87 15,836,276 -0.30(-0.77%)
Aug 05, 2009 38.51 38.55 37.95 38.17 16,879,730 -0.34(-0.88%)
Aug 04, 2009 38.27 38.53 38.08 38.51 17,717,964 +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.