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 (%)
Apr 30, 2009 38.69 38.69 37.16 37.61 24,749,722 -0.83(-2.16%)
Apr 29, 2009 37.90 38.53 37.61 38.44 20,502,446 +0.89(+2.38%)
Apr 28, 2009 36.87 38.09 36.77 37.55 16,276,480 +0.33(+0.89%)
Apr 27, 2009 37.17 37.58 36.89 37.22 21,622,422 -0.68(-1.79%)
Apr 24, 2009 37.69 38.32 37.56 37.90 22,170,462 +0.61(+1.63%)
Apr 23, 2009 36.67 37.40 36.42 37.29 21,740,954 +1.01(+2.79%)
Apr 22, 2009 36.60 36.91 36.16 36.27 20,971,104 -0.66(-1.79%)
Apr 21, 2009 36.16 36.97 35.88 36.93 22,090,696 +0.59(+1.63%)
Apr 20, 2009 37.16 37.21 36.27 36.34 20,655,692 -1.22(-3.24%)
Apr 17, 2009 37.79 37.98 37.40 37.56 22,250,010 +0.05(+0.12%)
Apr 16, 2009 38.21 38.21 37.05 37.51 21,017,900 -0.44(-1.15%)
Apr 15, 2009 37.80 38.09 37.32 37.95 19,717,162 +0.07(+0.18%)
Apr 14, 2009 38.06 38.33 37.58 37.88 22,796,686 -0.80(-2.06%)
Apr 13, 2009 38.38 38.78 37.85 38.68 22,169,578 -0.71(-1.81%)
Apr 09, 2009 39.58 39.75 38.99 39.39 19,433,670 +0.43(+1.10%)
Apr 08, 2009 38.54 39.31 38.36 38.97 19,757,210 +0.05(+0.12%)
Apr 07, 2009 39.30 39.36 38.65 38.92 19,483,062 -0.85(-2.13%)
Apr 06, 2009 39.68 39.86 39.07 39.77 18,331,160 -0.34(-0.84%)
Apr 03, 2009 39.77 40.35 39.50 40.10 20,342,526 +0.10(+0.24%)
Apr 02, 2009 39.83 40.56 39.55 40.01 31,755,420 +1.14(+2.94%)
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.