Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.79 39.01 37.66 37.84 0 -0.05(-0.14%)
Jan 29, 2009 38.91 39.00 37.89 37.89 29,410,272 -1.70(-4.30%)
Jan 28, 2009 39.16 39.72 38.61 39.59 27,313,578 +0.91(+2.36%)
Jan 27, 2009 38.25 38.97 38.00 38.68 25,407,776 +0.43(+1.12%)
Jan 26, 2009 38.33 38.84 37.63 38.25 26,134,430 +0.25(+0.66%)
Jan 23, 2009 36.70 38.16 36.58 38.00 25,021,228 +0.47(+1.24%)
Jan 22, 2009 37.52 38.08 36.64 37.53 26,697,892 -0.69(-1.80%)
Jan 21, 2009 36.72 38.36 36.71 38.22 29,613,490 +1.57(+4.27%)
Jan 20, 2009 38.06 38.74 36.49 36.65 29,975,648 -1.84(-4.78%)
Jan 16, 2009 38.68 39.14 37.76 38.49 29,065,236 +0.52(+1.37%)
Jan 15, 2009 37.40 38.23 36.62 37.97 35,966,324 +0.58(+1.55%)
Jan 14, 2009 37.99 38.19 36.93 37.39 28,251,406 -1.14(-2.97%)
Jan 13, 2009 37.87 39.01 37.87 38.54 26,797,534 +0.54(+1.41%)
Jan 12, 2009 38.76 38.96 37.80 38.00 26,455,768 -1.07(-2.75%)
Jan 09, 2009 39.64 39.71 38.74 39.07 26,431,662 -0.76(-1.91%)
Jan 08, 2009 39.50 40.16 39.29 39.84 21,230,862 +0.15(+0.38%)
Jan 07, 2009 41.00 41.35 39.35 39.69 23,900,052 -1.82(-4.38%)
Jan 06, 2009 41.62 42.09 40.96 41.50 29,640,284 +0.37(+0.90%)
Jan 05, 2009 40.87 42.05 40.64 41.13 31,597,660 +0.08(+0.18%)
Jan 02, 2009 39.83 41.48 39.48 41.06 25,557,380 +1.37(+3.45%)
Jan 01, 2009 39.12 40.04 39.12 39.69 0 +0.00(+0.00%)
Dec 31, 2008 39.12 40.04 39.12 39.69 18,570,550 +0.32(+0.80%)
Dec 30, 2008 38.37 39.43 38.23 39.37 18,641,724 +0.98(+2.56%)
Dec 29, 2008 38.23 38.49 37.78 38.39 16,771,862 +0.64(+1.71%)
Dec 26, 2008 37.52 37.88 37.27 37.75 12,609,866 +0.39(+1.05%)
Dec 24, 2008 36.91 37.55 36.69 37.36 6,938,872 +0.23(+0.61%)
Dec 23, 2008 37.61 37.98 36.94 37.13 26,405,838 -0.10(-0.27%)
Dec 22, 2008 38.42 38.63 36.79 37.23 31,427,320 -0.78(-2.06%)
Dec 19, 2008 39.48 40.06 38.01 38.02 58,425,676 -1.17(-2.98%)
Dec 18, 2008 41.05 41.18 38.76 39.19 40,020,668 -2.03(-4.93%)
Dec 17, 2008 42.09 42.39 41.05 41.22 38,759,600 -1.18(-2.77%)
Dec 16, 2008 42.36 42.96 41.83 42.39 43,341,588 +0.43(+1.02%)
Dec 15, 2008 43.03 43.25 41.35 41.97 30,767,556 -0.42(-1.00%)
Dec 12, 2008 41.38 43.24 41.17 42.39 33,187,832 -0.25(-0.58%)
Dec 11, 2008 42.39 43.96 42.23 42.64 38,304,124 +0.55(+1.30%)
Dec 10, 2008 41.21 42.60 41.01 42.09 32,912,818 +1.55(+3.81%)
Dec 09, 2008 41.47 42.17 40.36 40.54 36,698,900 -1.36(-3.24%)
Dec 08, 2008 40.80 42.54 40.72 41.90 40,918,436 +1.97(+4.93%)
Dec 05, 2008 38.02 40.39 36.61 39.93 42,662,808 +1.43(+3.71%)
Dec 04, 2008 39.41 40.22 37.83 38.50 39,913,124 -1.60(-3.99%)
Dec 03, 2008 39.63 40.37 39.17 40.10 42,085,024 -0.43(-1.06%)
Dec 02, 2008 39.57 41.29 39.19 40.53 39,247,848 +1.89(+4.89%)
Dec 01, 2008 41.05 41.13 38.64 38.64 42,301,068 -3.75(-8.85%)
Nov 28, 2008 41.99 42.52 41.28 42.39 16,139,931 -0.49(-1.15%)
Nov 26, 2008 40.70 42.93 40.39 42.89 36,649,392 +1.82(+4.44%)
Nov 25, 2008 40.34 41.63 39.86 41.06 41,029,916 +1.20(+3.00%)
Nov 24, 2008 38.45 41.72 37.65 39.87 51,285,508 +2.04(+5.41%)
Nov 21, 2008 35.12 38.12 34.49 37.82 64,782,960 +3.27(+9.46%)
Nov 20, 2008 37.09 38.23 34.49 34.56 63,726,800 -3.33(-8.79%)
Nov 19, 2008 39.24 40.24 37.75 37.89 40,996,204 -1.50(-3.80%)
Nov 18, 2008 38.09 39.73 37.56 39.38 44,017,416 +1.41(+3.70%)
Nov 17, 2008 38.69 39.48 37.88 37.98 39,085,252 -1.02(-2.61%)
Nov 14, 2008 39.67 41.50 37.55 39.00 49,604,412 -1.28(-3.17%)
Nov 13, 2008 35.99 40.49 35.05 40.28 53,574,396 +4.48(+12.53%)
Nov 12, 2008 38.29 38.76 35.71 35.79 42,197,332 -3.33(-8.51%)
Nov 11, 2008 38.72 39.90 38.07 39.12 29,681,010 -0.43(-1.08%)
Nov 10, 2008 40.01 40.47 38.73 39.55 24,970,318 +0.47(+1.20%)
Nov 07, 2008 37.67 39.36 37.56 39.08 29,949,900 +1.78(+4.78%)
Nov 06, 2008 39.30 39.82 36.72 37.30 40,220,200 -2.54(-6.37%)
Nov 05, 2008 40.82 41.68 39.37 39.83 30,847,322 -1.76(-4.23%)
Nov 04, 2008 40.12 41.98 39.79 41.59 37,857,980 +2.39(+6.11%)
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.