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%)
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.