Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.46 46.03 46.03 46.03 7,103,516 -0.39(-0.85%)
Dec 30, 2009 46.09 46.43 46.03 46.42 7,194,619 +0.26(+0.57%)
Dec 29, 2009 46.52 46.59 46.15 46.16 8,046,810 -0.33(-0.72%)
Dec 28, 2009 46.50 46.57 46.22 46.49 7,013,476 +0.20(+0.44%)
Dec 24, 2009 46.04 46.33 46.04 46.29 4,291,354 +0.23(+0.51%)
Dec 23, 2009 46.55 46.59 46.04 46.06 12,282,299 -0.27(-0.58%)
Dec 22, 2009 46.53 46.65 46.21 46.32 11,325,001 -0.05(-0.10%)
Dec 21, 2009 46.39 46.63 46.19 46.37 11,278,533 +0.40(+0.87%)
Dec 18, 2009 46.28 46.43 45.77 45.97 27,777,404 +0.07(+0.16%)
Dec 17, 2009 46.32 46.36 45.86 45.90 15,050,471 -0.94(-2.00%)
Dec 16, 2009 46.57 47.04 46.36 46.84 20,379,794 +0.59(+1.27%)
Dec 15, 2009 46.04 46.61 46.04 46.25 17,233,862 +0.07(+0.14%)
Dec 14, 2009 46.51 46.54 46.07 46.19 14,261,662 -0.30(-0.64%)
Dec 11, 2009 46.43 46.73 46.21 46.49 11,218,998 +0.20(+0.44%)
Dec 10, 2009 46.43 46.83 46.21 46.28 18,172,850 +0.22(+0.47%)
Dec 09, 2009 45.98 46.22 45.55 46.07 11,984,392 +0.18(+0.39%)
Dec 08, 2009 46.56 46.62 45.70 45.89 15,157,927 -0.84(-1.80%)
Dec 07, 2009 46.58 47.18 46.45 46.73 12,577,100 +0.06(+0.13%)
Dec 04, 2009 47.07 47.38 46.34 46.67 16,679,408 +0.07(+0.14%)
Dec 03, 2009 46.99 47.12 46.47 46.61 12,753,322 -0.46(-0.98%)
Dec 02, 2009 47.22 47.23 46.70 47.07 10,565,350 -0.20(-0.42%)
Dec 01, 2009 47.29 47.48 47.13 47.26 12,059,631 +0.61(+1.31%)
Nov 30, 2009 46.54 47.03 46.35 46.65 15,556,126 -0.08(-0.17%)
Nov 27, 2009 46.41 47.07 46.19 46.73 9,450,518 -0.88(-1.85%)
Nov 25, 2009 47.29 47.72 47.02 47.61 12,623,998 +0.36(+0.77%)
Nov 24, 2009 47.07 47.37 46.59 47.25 14,238,044 +0.17(+0.37%)
Nov 23, 2009 46.81 47.37 46.72 47.07 15,031,493 +1.18(+2.57%)
Nov 20, 2009 45.94 46.17 45.67 45.89 17,783,966 -0.34(-0.74%)
Nov 19, 2009 46.94 47.04 46.00 46.24 14,826,340 -0.94(-2.00%)
Nov 18, 2009 47.12 47.22 46.69 47.18 12,226,453 +0.07(+0.14%)
Nov 17, 2009 46.90 47.25 46.76 47.11 11,277,632 +0.12(+0.25%)
Nov 16, 2009 46.70 47.14 46.62 46.99 14,975,475 +0.40(+0.86%)
Nov 13, 2009 46.36 46.93 46.18 46.59 13,218,095 +0.31(+0.67%)
Nov 12, 2009 46.82 46.99 46.07 46.28 14,382,274 -0.65(-1.39%)
Nov 11, 2009 47.15 47.31 46.63 46.93 13,235,965 +0.10(+0.22%)
Nov 10, 2009 46.28 46.89 46.24 46.83 17,795,058 +0.41(+0.88%)
Nov 09, 2009 46.80 46.86 46.33 46.43 22,999,038 +0.08(+0.17%)
Nov 06, 2009 45.77 46.38 45.54 46.35 12,958,744 +0.14(+0.31%)
Nov 05, 2009 45.80 46.48 45.76 46.21 15,633,832 +0.60(+1.32%)
Nov 04, 2009 46.09 46.33 45.43 45.60 17,891,194 -0.25(-0.55%)
Nov 03, 2009 45.32 46.23 45.17 45.85 14,548,879 +0.04(+0.08%)
Nov 02, 2009 45.95 46.39 45.27 45.82 18,746,294 +0.06(+0.13%)
Oct 30, 2009 46.78 46.93 45.18 45.76 32,343,262 -0.84(-1.81%)
Oct 29, 2009 45.53 46.76 45.24 46.60 24,872,606 +1.23(+2.71%)
Oct 28, 2009 45.67 46.06 45.21 45.37 20,060,580 -0.42(-0.91%)
Oct 27, 2009 45.33 46.18 45.12 45.79 16,014,516 +0.68(+1.51%)
Oct 26, 2009 46.01 46.89 45.04 45.11 18,639,554 -0.74(-1.60%)
Oct 23, 2009 45.88 45.95 45.55 45.84 13,933,948 -0.36(-0.79%)
Oct 22, 2009 45.80 46.47 45.43 46.21 21,196,082 +0.19(+0.42%)
Oct 21, 2009 45.79 46.84 45.27 46.01 14,503,817 -0.04(-0.08%)
Oct 20, 2009 45.67 46.38 45.63 46.05 13,651,443 -0.38(-0.81%)
Oct 19, 2009 46.00 46.66 45.76 46.43 13,754,644 +0.51(+1.11%)
Oct 16, 2009 45.66 46.03 45.42 45.92 16,513,948 +0.34(+0.74%)
Oct 15, 2009 44.95 45.95 44.85 45.58 17,206,976 +0.47(+1.05%)
Oct 14, 2009 44.76 45.28 44.57 45.11 15,530,115 +0.83(+1.88%)
Oct 13, 2009 44.08 44.48 43.78 44.28 15,127,230 +0.24(+0.54%)
Oct 12, 2009 44.15 44.30 43.72 44.04 11,358,215 +0.54(+1.25%)
Oct 09, 2009 43.01 43.60 42.71 43.50 14,747,696 +0.78(+1.83%)
Oct 08, 2009 42.38 42.94 42.27 42.71 16,931,862 +0.56(+1.33%)
Oct 07, 2009 42.03 42.26 41.54 42.15 11,598,247 -0.03(-0.07%)
Oct 06, 2009 41.93 42.36 41.57 42.18 14,153,731 +0.70(+1.69%)
Oct 05, 2009 40.81 41.73 40.57 41.48 16,355,943 +0.75(+1.83%)
Oct 02, 2009 40.78 41.12 40.67 40.74 14,994,825 -0.35(-0.84%)
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.