Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.39	36.60	36.03	36.45	22,262,246	+0.47(+1.31%)
May 28, 2009	35.57	36.28	16.03	35.98	22,373,910	+0.68(+1.92%)
May 27, 2009	35.92	36.22	35.21	35.30	22,330,480	-0.60(-1.66%)
May 26, 2009	34.89	35.90	34.76	35.90	21,980,942	+0.67(+1.89%)
May 22, 2009	35.40	35.96	35.19	35.23	16,056,776	-0.02(-0.05%)
May 21, 2009	35.28	35.48	34.91	35.25	22,765,440	-0.40(-1.13%)
May 20, 2009	36.30	36.57	35.57	35.65	32,222,672	-0.36(-0.99%)
May 19, 2009	36.07	36.22	35.90	36.01	26,020,326	-0.09(-0.26%)
May 18, 2009	36.44	36.46	35.91	36.10	24,654,708	+0.08(+0.23%)
May 15, 2009	36.59	36.63	35.81	36.02	22,538,346	-0.72(-1.96%)
May 14, 2009	36.64	37.06	36.44	36.74	18,562,184	-0.14(-0.37%)
May 13, 2009	36.93	37.36	36.60	36.88	22,968,194	-0.59(-1.58%)
May 12, 2009	37.27	37.67	36.83	37.47	20,906,620	+0.64(+1.75%)
May 11, 2009	37.52	37.53	36.68	36.82	24,965,712	-1.29(-3.38%)
May 08, 2009	37.14	38.41	37.14	38.11	25,731,618	+1.40(+3.81%)
May 07, 2009	37.16	37.36	36.54	36.71	22,785,540	-0.17(-0.46%)
May 06, 2009	36.01	37.01	35.96	36.88	26,015,938	+1.28(+3.59%)
May 05, 2009	36.15	36.26	35.41	35.60	23,413,490	-0.50(-1.39%)
May 04, 2009	36.47	36.94	35.89	36.11	28,114,486	-0.10(-0.28%)

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.