Skip to main content

Chevron Corp (NY: CVX )

144.36 +0.95 (+0.66%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.21 43.35 41.73 42.27 35,013,636 -0.78(-1.81%)
Oct 29, 2009 42.06 43.19 41.79 43.05 26,926,176 +1.14(+2.71%)
Oct 28, 2009 42.18 42.54 41.76 41.91 21,716,854 -0.39(-0.91%)
Oct 27, 2009 41.87 42.66 41.68 42.29 17,336,730 +0.63(+1.51%)
Oct 26, 2009 42.50 43.32 41.61 41.67 20,178,502 -0.68(-1.60%)
Oct 23, 2009 42.38 42.45 42.08 42.34 15,084,384 -0.34(-0.79%)
Oct 22, 2009 42.31 42.92 41.97 42.68 22,946,106 +0.18(+0.42%)
Oct 21, 2009 42.30 43.27 41.81 42.50 15,701,303 -0.03(-0.08%)
Oct 20, 2009 42.18 42.85 42.15 42.54 14,778,555 -0.35(-0.81%)
Oct 19, 2009 42.49 43.10 42.27 42.89 14,890,276 +0.47(+1.11%)
Oct 16, 2009 42.17 42.52 41.96 42.42 17,877,398 +0.31(+0.74%)
Oct 15, 2009 41.52 42.44 41.43 42.11 18,627,646 +0.44(+1.05%)
Oct 14, 2009 41.35 41.83 41.17 41.67 16,812,336 +0.77(+1.88%)
Oct 13, 2009 40.72 41.09 40.44 40.90 16,376,188 +0.22(+0.54%)
Oct 12, 2009 40.79 40.92 40.39 40.68 12,295,989 +0.50(+1.25%)
Oct 09, 2009 39.73 40.28 39.46 40.18 15,965,318 +0.72(+1.83%)
Oct 08, 2009 39.15 39.66 39.04 39.46 18,329,816 +0.52(+1.33%)
Oct 07, 2009 38.83 39.04 38.37 38.94 12,555,839 -0.03(-0.07%)
Oct 06, 2009 38.73 39.12 38.40 38.96 15,322,313 +0.65(+1.69%)
Oct 05, 2009 37.70 38.55 37.48 38.32 17,706,348 +0.69(+1.83%)
Oct 02, 2009 37.67 37.99 37.57 37.63 16,232,851 -0.32(-0.84%)
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.