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 (%)
Jun 30, 2009 36.61 36.90 35.83 36.23 23,355,482 -0.34(-0.94%)
Jun 29, 2009 36.32 36.69 36.14 36.58 18,813,470 +0.51(+1.41%)
Jun 26, 2009 36.43 36.43 35.97 36.07 20,136,476 -0.50(-1.38%)
Jun 25, 2009 35.93 36.81 35.87 36.57 23,457,976 +0.63(+1.75%)
Jun 24, 2009 36.28 36.69 35.79 35.94 21,271,930 -0.13(-0.36%)
Jun 23, 2009 36.18 36.50 35.87 36.07 23,825,466 +0.11(+0.30%)
Jun 22, 2009 36.68 36.81 35.90 35.96 29,994,658 -1.26(-3.38%)
Jun 19, 2009 37.64 37.69 36.84 37.22 30,087,256 -0.20(-0.54%)
Jun 18, 2009 37.49 37.88 37.19 37.42 19,161,434 -0.22(-0.58%)
Jun 17, 2009 37.98 38.22 37.44 37.64 28,291,676 -0.57(-1.50%)
Jun 16, 2009 39.21 39.22 38.19 38.22 20,602,180 -0.66(-1.69%)
Jun 15, 2009 39.35 39.35 38.48 38.87 24,350,874 -0.87(-2.19%)
Jun 12, 2009 38.93 39.79 38.66 39.74 25,474,688 +0.42(+1.07%)
Jun 11, 2009 38.48 39.65 38.39 39.32 26,694,882 +0.92(+2.39%)
Jun 10, 2009 38.83 39.10 37.98 38.40 26,251,042 +0.02(+0.04%)
Jun 09, 2009 38.31 38.62 38.00 38.39 18,325,530 +0.33(+0.88%)
Jun 08, 2009 38.00 38.27 37.53 38.05 17,476,574 +0.11(+0.30%)
Jun 05, 2009 38.25 38.60 37.67 37.94 20,487,632 -0.23(-0.60%)
Jun 04, 2009 37.72 38.20 37.45 38.17 20,660,476 +0.84(+2.24%)
Jun 03, 2009 37.59 37.73 36.78 37.33 27,260,056 -0.60(-1.57%)
Jun 02, 2009 37.79 38.14 37.64 37.93 18,854,014 +0.08(+0.20%)
Jun 01, 2009 37.08 38.10 36.88 37.85 26,006,024 +1.39(+3.81%)
May 29, 2009 36.40 36.61 36.04 36.46 22,256,962 +0.47(+1.31%)
May 28, 2009 35.57 36.29 16.04 35.99 22,368,600 +0.68(+1.92%)
May 27, 2009 35.92 36.23 35.21 35.31 22,325,180 -0.60(-1.66%)
May 26, 2009 34.90 35.91 34.77 35.91 21,975,724 +0.67(+1.89%)
May 22, 2009 35.41 35.97 35.20 35.24 16,052,964 -0.02(-0.05%)
May 21, 2009 35.29 35.49 34.92 35.26 22,760,036 -0.40(-1.13%)
May 20, 2009 36.31 36.58 35.57 35.66 32,215,024 -0.36(-0.99%)
May 19, 2009 36.08 36.23 35.91 36.02 26,014,150 -0.09(-0.26%)
May 18, 2009 36.44 36.47 35.92 36.11 24,648,856 +0.08(+0.23%)
May 15, 2009 36.60 36.64 35.82 36.03 22,532,996 -0.72(-1.96%)
May 14, 2009 36.65 37.06 36.45 36.75 18,557,778 -0.14(-0.37%)
May 13, 2009 36.93 37.37 36.60 36.89 22,962,742 -0.59(-1.58%)
May 12, 2009 37.28 37.68 36.84 37.48 20,901,658 +0.64(+1.75%)
May 11, 2009 37.53 37.54 36.69 36.83 24,959,786 -1.29(-3.38%)
May 08, 2009 37.15 38.42 37.15 38.12 25,725,510 +1.40(+3.81%)
May 07, 2009 37.17 37.37 36.55 36.72 22,780,130 -0.17(-0.46%)
May 06, 2009 36.01 37.02 35.97 36.89 26,009,762 +1.28(+3.59%)
May 05, 2009 36.16 36.27 35.42 35.61 23,407,932 -0.50(-1.39%)
May 04, 2009 36.47 36.95 35.90 36.12 28,107,812 -0.10(-0.28%)
May 01, 2009 35.78 36.33 35.41 36.22 22,161,316 +0.42(+1.16%)
Apr 30, 2009 36.83 36.83 35.37 35.80 26,000,112 -0.79(-2.16%)
Apr 29, 2009 36.07 36.67 35.80 36.59 21,538,256 +0.85(+2.38%)
Apr 28, 2009 35.10 36.26 35.00 35.74 17,098,790 +0.31(+0.89%)
Apr 27, 2009 35.38 35.77 35.11 35.43 22,714,816 -0.64(-1.79%)
Apr 24, 2009 35.88 36.47 35.75 36.07 23,290,544 +0.58(+1.63%)
Apr 23, 2009 34.90 35.60 34.67 35.49 22,839,336 +0.96(+2.79%)
Apr 22, 2009 34.84 35.14 34.42 34.53 22,030,592 -0.63(-1.79%)
Apr 21, 2009 34.42 35.19 34.16 35.16 23,206,748 +0.56(+1.63%)
Apr 20, 2009 35.37 35.42 34.52 34.59 21,699,244 -1.16(-3.24%)
Apr 17, 2009 35.98 36.15 35.60 35.75 23,374,110 +0.04(+0.12%)
Apr 16, 2009 36.37 36.38 35.27 35.71 22,079,752 -0.42(-1.15%)
Apr 15, 2009 35.98 36.26 35.53 36.13 20,713,298 +0.06(+0.18%)
Apr 14, 2009 36.23 36.49 35.77 36.06 23,948,406 -0.76(-2.06%)
Apr 13, 2009 36.53 36.92 36.03 36.82 23,289,614 -0.68(-1.81%)
Apr 09, 2009 37.68 37.84 37.11 37.50 20,415,486 +0.41(+1.10%)
Apr 08, 2009 36.69 37.42 36.51 37.09 20,755,370 +0.04(+0.12%)
Apr 07, 2009 37.41 37.47 36.79 37.05 20,467,372 -0.81(-2.13%)
Apr 06, 2009 37.77 37.94 37.19 37.86 19,257,274 -0.32(-0.84%)
Apr 03, 2009 37.86 38.41 37.60 38.17 21,370,258 +0.09(+0.24%)
Apr 02, 2009 37.91 38.61 37.65 38.08 33,359,746 +1.09(+2.94%)
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.