Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 36.52 37.11 36.16 36.41 34,516,920 +0.24(+0.66%)
Mar 30, 2009 36.57 36.76 35.72 36.17 26,416,188 -1.82(-4.80%)
Mar 26, 2009 38.23 38.40 37.45 38.00 29,370,486 +0.25(+0.67%)
Mar 25, 2009 37.55 38.00 36.73 37.74 30,880,440 +0.40(+1.06%)
Mar 24, 2009 36.95 37.90 12.18 37.35 28,423,700 -0.10(-0.26%)
Mar 23, 2009 36.55 37.46 36.43 37.45 37,526,624 +2.40(+6.86%)
Mar 20, 2009 36.57 36.81 34.80 35.04 43,975,184 -1.73(-4.71%)
Mar 19, 2009 36.96 37.47 36.19 36.77 31,801,678 +0.71(+1.98%)
Mar 18, 2009 35.04 36.27 34.64 36.06 32,950,252 +0.69(+1.96%)
Mar 17, 2009 34.17 35.38 33.81 35.37 27,206,888 +1.28(+3.77%)
Mar 16, 2009 33.39 34.77 33.39 34.08 24,508,970 +0.02(+0.05%)
Mar 13, 2009 34.59 34.65 33.63 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.39 33.11 34.33 28,813,230 +1.18(+3.56%)
Mar 11, 2009 33.09 34.01 32.67 33.15 28,366,296 -0.17(-0.50%)
Mar 10, 2009 32.43 33.45 32.10 33.32 40,524,596 +1.76(+5.58%)
Mar 09, 2009 31.21 32.27 31.14 31.56 32,624,018 +0.01(+0.02%)
Mar 06, 2009 31.15 32.14 30.58 31.55 0 +0.98(+3.21%)
Mar 05, 2009 31.44 31.55 30.39 30.57 41,120,872 -1.53(-4.76%)
Mar 04, 2009 31.98 32.73 31.87 32.10 35,257,740 +0.85(+2.72%)
Mar 02, 2009 32.15 32.59 31.24 31.25 35,666,052 -1.62(-4.94%)
Feb 27, 2009 33.53 33.99 32.80 32.88 0 -1.35(-3.94%)
Feb 26, 2009 34.85 35.36 34.08 34.22 29,014,274 -0.16(-0.47%)
Feb 25, 2009 35.36 35.53 34.26 34.39 49,271,180 -0.96(-2.73%)
Feb 24, 2009 34.26 35.65 33.89 35.35 35,514,688 +1.27(+3.72%)
Feb 23, 2009 35.73 36.21 33.88 34.08 34,736,944 -1.15(-3.27%)
Feb 20, 2009 35.46 35.85 34.51 35.24 36,724,788 -0.87(-2.41%)
Feb 19, 2009 35.73 36.67 35.73 36.11 18,772,204 +0.30(+0.85%)
Feb 18, 2009 36.01 36.39 35.52 35.80 23,201,596 -0.03(-0.09%)
Feb 17, 2009 36.41 36.78 35.80 35.84 34,781,044 -1.92(-5.09%)
Feb 13, 2009 37.75 38.31 34.12 37.76 20,045,582 -0.07(-0.19%)
Feb 12, 2009 37.88 37.94 36.79 37.83 31,831,426 -0.41(-1.06%)
Feb 11, 2009 38.35 38.69 37.71 38.24 28,951,498 +0.08(+0.20%)
Feb 10, 2009 39.90 40.37 37.86 38.16 37,556,036 -1.77(-4.43%)
Feb 09, 2009 39.93 40.54 39.49 39.93 27,758,262 -0.26(-0.64%)
Feb 06, 2009 38.94 40.24 38.79 40.19 24,887,144 +0.89(+2.25%)
Feb 05, 2009 38.35 39.40 38.08 39.30 27,832,646 +0.89(+2.30%)
Feb 04, 2009 38.79 39.13 38.10 38.42 22,473,250 -0.02(-0.06%)
Feb 03, 2009 37.87 38.52 37.53 38.44 23,314,158 +0.72(+1.92%)
Feb 02, 2009 37.30 38.02 37.09 37.72 23,193,268 -0.12(-0.33%)
Jan 30, 2009 38.79 39.01 37.66 37.84 0 -0.05(-0.14%)
Jan 29, 2009 38.91 39.00 37.89 37.89 29,410,272 -1.70(-4.30%)
Jan 28, 2009 39.16 39.72 38.61 39.59 27,313,578 +0.91(+2.36%)
Jan 27, 2009 38.25 38.97 38.00 38.68 25,407,776 +0.43(+1.12%)
Jan 26, 2009 38.33 38.84 37.63 38.25 26,134,430 +0.25(+0.66%)
Jan 23, 2009 36.70 38.16 36.58 38.00 25,021,228 +0.47(+1.24%)
Jan 22, 2009 37.52 38.08 36.64 37.53 26,697,892 -0.69(-1.80%)
Jan 21, 2009 36.72 38.36 36.71 38.22 29,613,490 +1.57(+4.27%)
Jan 20, 2009 38.06 38.74 36.49 36.65 29,975,648 -1.84(-4.78%)
Jan 16, 2009 38.68 39.14 37.76 38.49 29,065,236 +0.52(+1.37%)
Jan 15, 2009 37.40 38.23 36.62 37.97 35,966,324 +0.58(+1.55%)
Jan 14, 2009 37.99 38.19 36.93 37.39 28,251,406 -1.14(-2.97%)
Jan 13, 2009 37.87 39.01 37.87 38.54 26,797,534 +0.54(+1.41%)
Jan 12, 2009 38.76 38.96 37.80 38.00 26,455,768 -1.07(-2.75%)
Jan 09, 2009 39.64 39.71 38.74 39.07 26,431,662 -0.76(-1.91%)
Jan 08, 2009 39.50 40.16 39.29 39.84 21,230,862 +0.15(+0.38%)
Jan 07, 2009 41.00 41.35 39.35 39.69 23,900,052 -1.82(-4.38%)
Jan 06, 2009 41.62 42.09 40.96 41.50 29,640,284 +0.37(+0.90%)
Jan 05, 2009 40.87 42.05 40.64 41.13 31,597,660 +0.08(+0.18%)
Jan 02, 2009 39.83 41.48 39.48 41.06 25,557,380 +1.37(+3.45%)
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.