Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.14 41.37 39.93 40.13 0 -0.06(-0.14%)
Jan 29, 2009 41.26 41.36 40.18 40.18 27,733,932 -1.80(-4.30%)
Jan 28, 2009 41.53 42.12 40.95 41.99 25,756,748 +0.97(+2.36%)
Jan 27, 2009 40.56 41.33 40.30 41.02 23,959,572 +0.46(+1.12%)
Jan 26, 2009 40.64 41.19 39.90 40.56 24,644,808 +0.27(+0.66%)
Jan 23, 2009 38.92 40.46 38.79 40.30 23,595,058 +0.50(+1.24%)
Jan 22, 2009 39.78 40.38 38.85 39.80 25,176,154 -0.73(-1.80%)
Jan 21, 2009 38.94 40.68 38.93 40.53 27,925,568 +1.66(+4.27%)
Jan 20, 2009 40.36 41.08 38.69 38.87 28,267,082 -1.95(-4.78%)
Jan 16, 2009 41.01 41.50 40.05 40.82 27,408,564 +0.55(+1.37%)
Jan 15, 2009 39.66 40.54 38.83 40.27 33,916,300 +0.61(+1.55%)
Jan 14, 2009 40.29 40.50 39.16 39.65 26,641,120 -1.21(-2.97%)
Jan 13, 2009 40.16 41.37 40.16 40.87 25,270,118 +0.57(+1.41%)
Jan 12, 2009 41.10 41.32 40.08 40.30 24,947,832 -1.14(-2.75%)
Jan 09, 2009 42.04 42.11 41.08 41.44 24,925,098 -0.81(-1.91%)
Jan 08, 2009 41.88 42.59 41.66 42.24 20,020,736 +0.16(+0.38%)
Jan 07, 2009 43.48 43.85 41.73 42.08 22,537,786 -1.93(-4.38%)
Jan 06, 2009 44.13 44.64 43.43 44.01 27,950,836 +0.39(+0.90%)
Jan 05, 2009 43.34 44.59 43.10 43.62 29,796,642 +0.08(+0.18%)
Jan 02, 2009 42.24 43.98 41.87 43.54 24,100,650 +1.45(+3.45%)
Jan 01, 2009 41.48 42.47 41.48 42.09 0 +0.00(+0.00%)
Dec 31, 2008 41.48 42.47 41.48 42.09 17,512,058 +0.34(+0.80%)
Dec 30, 2008 40.68 41.82 40.54 41.75 17,579,174 +1.04(+2.56%)
Dec 29, 2008 40.54 40.81 40.06 40.71 15,815,892 +0.68(+1.71%)
Dec 26, 2008 39.78 40.17 39.52 40.03 11,891,124 +0.42(+1.05%)
Dec 24, 2008 39.14 39.82 38.91 39.61 6,543,367 +0.24(+0.61%)
Dec 23, 2008 39.89 40.28 39.18 39.38 24,900,748 -0.11(-0.27%)
Dec 22, 2008 40.74 40.97 39.01 39.48 29,636,012 -0.83(-2.06%)
Dec 19, 2008 41.86 42.48 40.31 40.31 55,095,504 -1.24(-2.99%)
Dec 18, 2008 43.53 43.67 41.10 41.55 37,739,552 -2.16(-4.93%)
Dec 17, 2008 44.64 44.95 43.53 43.71 36,550,364 -1.25(-2.77%)
Dec 16, 2008 44.92 45.55 44.36 44.96 40,871,184 +0.46(+1.02%)
Dec 15, 2008 45.63 45.87 43.85 44.50 29,013,854 -0.45(-1.00%)
Dec 12, 2008 43.88 45.86 43.65 44.95 31,296,178 -0.26(-0.58%)
Dec 11, 2008 44.96 46.61 44.78 45.21 36,120,852 +0.58(+1.30%)
Dec 10, 2008 43.70 45.18 43.49 44.63 31,036,838 +1.64(+3.81%)
Dec 09, 2008 43.97 44.72 42.80 42.99 34,607,120 -1.44(-3.24%)
Dec 08, 2008 43.26 45.11 43.18 44.43 38,586,148 +2.09(+4.93%)
Dec 05, 2008 40.31 42.83 38.82 42.35 40,231,096 +1.51(+3.71%)
Dec 04, 2008 41.79 42.65 40.12 40.83 37,638,140 -1.70(-3.99%)
Dec 03, 2008 42.03 42.81 41.54 42.53 39,686,244 -0.46(-1.06%)
Dec 02, 2008 41.96 43.79 41.56 42.98 37,010,780 +2.00(+4.89%)
Dec 01, 2008 43.53 43.61 40.97 40.98 39,889,972 -3.98(-8.85%)
Nov 28, 2008 44.52 45.09 43.77 44.96 15,219,980 -0.52(-1.15%)
Nov 26, 2008 43.16 45.52 42.83 45.48 34,560,432 +1.93(+4.44%)
Nov 25, 2008 42.78 44.14 42.27 43.55 38,691,272 +1.27(+3.00%)
Nov 24, 2008 40.77 44.24 39.92 42.28 48,362,312 +2.17(+5.40%)
Nov 21, 2008 37.25 40.42 36.57 40.11 61,090,432 +3.47(+9.46%)
Nov 20, 2008 39.34 40.54 36.57 36.64 60,094,476 -3.53(-8.79%)
Nov 19, 2008 41.62 42.68 40.03 40.18 38,659,484 -1.59(-3.80%)
Nov 18, 2008 40.39 42.13 39.83 41.77 41,508,492 +1.49(+3.70%)
Nov 17, 2008 41.03 41.86 40.17 40.27 36,857,452 -1.08(-2.61%)
Nov 14, 2008 42.07 44.01 39.82 41.36 46,777,040 -1.72(-4.00%)
Nov 13, 2008 38.50 43.31 37.49 43.08 50,086,996 +4.80(+12.53%)
Nov 12, 2008 40.96 41.46 38.20 38.28 39,450,520 -3.56(-8.51%)
Nov 11, 2008 41.41 42.68 40.72 41.84 27,748,940 -0.46(-1.08%)
Nov 10, 2008 42.80 43.29 41.43 42.30 23,344,888 +0.50(+1.20%)
Nov 07, 2008 40.29 42.10 40.17 41.80 28,000,326 +1.91(+4.78%)
Nov 06, 2008 42.04 42.60 39.28 39.89 37,602,084 -2.71(-6.37%)
Nov 05, 2008 43.66 44.58 42.11 42.61 28,839,330 -1.88(-4.23%)
Nov 04, 2008 42.91 44.91 42.56 44.49 35,393,632 +2.56(+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.