Chevron Corp (NY: CVX )

100.30 USD -2.30 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 72.30 72.70 70.18 70.52 0 -0.10(-0.14%)
Jan 29, 2009 72.51 72.69 70.61 70.62 15,780,798 -3.17(-4.30%)
Jan 28, 2009 72.99 74.02 71.96 73.79 14,655,766 +1.70(+2.36%)
Jan 27, 2009 71.28 72.63 70.82 72.09 13,633,161 +0.80(+1.12%)
Jan 26, 2009 71.43 72.39 70.13 71.29 14,023,065 +0.47(+0.66%)
Jan 23, 2009 68.40 71.11 68.18 70.82 13,425,750 +0.87(+1.24%)
Jan 22, 2009 69.92 70.97 68.28 69.95 14,325,404 -1.28(-1.80%)
Jan 21, 2009 68.43 71.49 68.41 71.23 15,889,840 +2.92(+4.27%)
Jan 20, 2009 70.93 72.20 68.00 68.31 16,084,164 -3.43(-4.78%)
Jan 16, 2009 72.08 72.94 70.38 71.74 15,595,661 +0.97(+1.37%)
Jan 15, 2009 69.70 71.25 68.25 70.77 19,298,608 +1.08(+1.55%)
Jan 14, 2009 70.81 71.18 68.83 69.69 15,158,980 -2.13(-2.97%)
Jan 13, 2009 70.58 72.70 70.58 71.82 14,378,870 +1.00(+1.41%)
Jan 12, 2009 72.23 72.61 70.44 70.82 14,195,487 -2.00(-2.75%)
Jan 09, 2009 73.88 74.00 72.20 72.82 14,182,552 -1.42(-1.91%)
Jan 08, 2009 73.61 74.84 73.22 74.24 11,391,936 +0.28(+0.38%)
Jan 07, 2009 76.41 77.07 73.33 73.96 12,824,155 -3.39(-4.38%)
Jan 06, 2009 77.56 78.45 76.33 77.35 15,904,217 +0.69(+0.90%)
Jan 05, 2009 76.16 78.37 75.74 76.66 16,954,494 +0.14(+0.18%)
Jan 02, 2009 74.23 77.30 73.58 76.52 13,713,435 +2.55(+3.45%)
Jan 01, 2009 72.90 74.63 72.90 73.97 0 +0.00(+0.00%)
Dec 31, 2008 72.90 74.63 72.90 73.97 9,964,481 +0.59(+0.80%)
Dec 30, 2008 71.50 73.49 71.25 73.38 10,002,671 +1.83(+2.56%)
Dec 29, 2008 71.25 71.73 70.41 71.55 8,999,351 +1.20(+1.71%)
Dec 26, 2008 69.92 70.59 69.46 70.35 6,766,131 +0.73(+1.05%)
Dec 24, 2008 68.79 69.99 68.38 69.62 3,723,221 +0.42(+0.61%)
Dec 23, 2008 70.10 70.79 68.85 69.20 14,168,696 -0.19(-0.27%)
Dec 22, 2008 71.60 72.00 68.56 69.39 16,863,094 -1.46(-2.06%)
Dec 19, 2008 73.57 74.65 70.84 70.85 31,349,720 -2.18(-2.99%)
Dec 18, 2008 76.50 76.74 72.23 73.03 21,474,063 -3.79(-4.93%)
Dec 17, 2008 78.45 79.00 76.50 76.82 20,797,407 -2.19(-2.77%)
Dec 16, 2008 78.95 80.06 77.96 79.01 23,255,985 +0.80(+1.02%)
Dec 15, 2008 80.19 80.61 77.07 78.21 16,509,082 -0.79(-1.00%)
Dec 12, 2008 77.12 80.59 76.72 79.00 17,807,741 -0.46(-0.58%)
Dec 11, 2008 79.01 81.92 78.70 79.46 20,553,012 +1.02(+1.30%)
Dec 10, 2008 76.80 79.40 76.43 78.44 17,660,174 +2.88(+3.81%)
Dec 09, 2008 77.28 78.59 75.22 75.56 19,691,688 -2.53(-3.24%)
Dec 08, 2008 76.03 79.28 75.88 78.09 21,955,785 +3.67(+4.93%)
Dec 05, 2008 70.85 75.27 68.22 74.42 22,891,770 +2.66(+3.71%)
Dec 04, 2008 73.44 74.95 70.51 71.76 21,416,361 -2.98(-3.99%)
Dec 03, 2008 73.86 75.23 73.00 74.74 22,581,743 -0.80(-1.06%)
Dec 02, 2008 73.74 76.95 73.04 75.54 21,059,388 +3.52(+4.89%)
Dec 01, 2008 76.50 76.65 72.01 72.02 22,697,668 -6.99(-8.85%)
Nov 28, 2008 78.25 79.25 76.93 79.01 8,660,273 -0.92(-1.15%)
Nov 26, 2008 75.86 80.00 75.27 79.93 19,665,125 +3.40(+4.44%)
Nov 25, 2008 75.19 77.58 74.29 76.53 22,015,601 +2.23(+3.00%)
Nov 24, 2008 71.66 77.75 70.16 74.30 27,518,488 +3.81(+5.41%)
Nov 21, 2008 65.46 71.04 64.27 70.49 34,760,877 +6.09(+9.46%)
Nov 20, 2008 69.13 71.25 64.27 64.40 34,194,166 -6.21(-8.79%)
Nov 19, 2008 73.14 75.00 70.35 70.61 21,997,513 -2.79(-3.80%)
Nov 18, 2008 70.98 74.05 70.00 73.40 23,618,616 +2.62(+3.70%)
Nov 17, 2008 72.10 73.57 70.60 70.78 20,972,144 -1.90(-2.61%)
Nov 14, 2008 73.94 77.35 69.99 72.68 26,616,455 -3.03(-4.00%)
Nov 13, 2008 67.66 76.11 65.88 75.71 28,499,844 +8.43(+12.53%)
Nov 12, 2008 71.98 72.87 67.13 67.28 22,447,617 -6.26(-8.51%)
Nov 11, 2008 72.78 75.00 71.56 73.54 15,789,337 -0.80(-1.08%)
Nov 10, 2008 75.22 76.08 72.81 74.34 13,283,401 +0.88(+1.20%)
Nov 07, 2008 70.81 73.99 70.60 73.46 15,932,378 +3.35(+4.78%)
Nov 06, 2008 73.88 74.86 69.03 70.11 21,395,844 -4.77(-6.37%)
Nov 05, 2008 76.73 78.35 74.00 74.88 16,409,777 -3.31(-4.23%)
Nov 04, 2008 75.42 78.92 74.80 78.19 20,139,219 +4.50(+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.