Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.27 39.29 38.53 38.89 25,082,758 -0.27(-0.68%)
Sep 29, 2009 39.48 39.65 39.09 39.16 14,237,775 -0.52(-1.31%)
Sep 28, 2009 39.09 39.74 38.96 39.68 10,906,566 +0.66(+1.68%)
Sep 25, 2009 38.98 39.37 38.85 39.02 13,134,535 -0.03(-0.07%)
Sep 24, 2009 39.37 39.54 38.74 39.05 18,119,644 -0.36(-0.92%)
Sep 23, 2009 40.04 40.25 39.35 39.41 17,842,510 -0.70(-1.73%)
Sep 22, 2009 40.16 40.30 39.84 40.11 12,829,377 +0.32(+0.81%)
Sep 21, 2009 39.53 39.98 39.47 39.79 16,977,116 -0.33(-0.81%)
Sep 18, 2009 40.22 40.52 40.04 40.11 29,137,168 +0.37(+0.93%)
Sep 17, 2009 39.86 40.17 39.66 39.74 15,649,210 -0.08(-0.20%)
Sep 16, 2009 39.68 40.09 39.51 39.82 20,067,984 +0.27(+0.68%)
Sep 15, 2009 39.39 39.59 38.86 39.56 18,867,316 +0.33(+0.83%)
Sep 14, 2009 38.62 39.28 38.56 39.23 13,028,040 +0.16(+0.41%)
Sep 11, 2009 39.64 39.74 38.87 39.07 17,937,862 -0.39(-0.98%)
Sep 10, 2009 39.15 39.62 38.87 39.46 17,696,114 +0.62(+1.59%)
Sep 09, 2009 39.03 39.22 38.62 38.84 14,538,110 -0.08(-0.21%)
Sep 08, 2009 38.51 39.04 38.50 38.92 17,534,744 +0.84(+2.20%)
Sep 04, 2009 37.65 38.17 37.63 38.08 11,131,055 +0.35(+0.92%)
Sep 03, 2009 37.78 37.91 37.53 37.73 13,107,712 +0.16(+0.43%)
Sep 02, 2009 37.77 38.19 37.55 37.57 14,614,847 -0.20(-0.54%)
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.