Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.