Chevron Corp (NY: CVX )

182.57 -0.74 (-0.40%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.84 42.07 41.51 41.81 13,462,574 -0.44(-1.05%)
Aug 28, 2009 42.62 42.68 42.09 42.25 12,222,907 -0.19(-0.45%)
Aug 27, 2009 42.27 42.58 41.57 42.45 13,920,425 -0.05(-0.13%)
Aug 26, 2009 41.91 42.56 41.71 42.50 12,105,354 +0.26(+0.62%)
Aug 25, 2009 42.52 42.74 42.06 42.24 19,054,910 -0.07(-0.16%)
Aug 24, 2009 41.91 42.41 41.79 42.30 16,307,649 +0.62(+1.48%)
Aug 21, 2009 41.52 41.82 41.29 41.69 25,536,258 +0.66(+1.62%)
Aug 20, 2009 40.84 41.12 40.66 41.02 13,310,074 +0.27(+0.67%)
Aug 19, 2009 39.61 40.95 39.49 40.75 18,707,330 +0.73(+1.82%)
Aug 18, 2009 39.79 40.11 39.75 40.02 13,168,324 +0.23(+0.59%)
Aug 17, 2009 39.84 40.10 39.67 39.78 22,473,928 -1.24(-3.03%)
Aug 14, 2009 40.99 41.05 40.41 41.03 14,783,120 +0.25(+0.60%)
Aug 13, 2009 41.29 41.29 40.69 40.78 13,883,260 -0.30(-0.73%)
Aug 12, 2009 40.72 41.38 40.66 41.08 14,991,474 +0.47(+1.15%)
Aug 11, 2009 41.15 41.31 40.46 40.62 15,189,634 -0.77(-1.86%)
Aug 10, 2009 41.42 41.72 41.15 41.39 13,239,146 -0.16(-0.39%)
Aug 07, 2009 41.66 41.94 41.34 41.55 15,199,605 +0.15(+0.36%)
Aug 06, 2009 41.76 41.78 41.08 41.40 14,486,997 -0.32(-0.77%)
Aug 05, 2009 42.10 42.14 41.49 41.72 15,441,547 -0.37(-0.88%)
Aug 04, 2009 41.83 42.12 41.63 42.09 16,208,363 +0.08(+0.20%)
Aug 03, 2009 42.00 42.17 41.73 42.01 22,117,274 +0.48(+1.16%)
Jul 31, 2009 40.14 41.66 40.06 41.53 27,270,148 +1.06(+2.61%)
Jul 30, 2009 40.61 40.95 40.06 40.47 19,306,604 +0.35(+0.86%)
Jul 29, 2009 40.35 40.54 39.73 40.13 17,981,574 -0.73(-1.79%)
Jul 28, 2009 40.78 40.97 40.38 40.85 18,028,182 -0.20(-0.49%)
Jul 27, 2009 40.91 41.24 40.83 41.06 13,121,428 +0.15(+0.37%)
Jul 24, 2009 40.45 41.01 40.32 40.91 14,890,736 +0.32(+0.80%)
Jul 23, 2009 39.44 40.70 39.41 40.59 18,855,122 +1.17(+2.96%)
Jul 22, 2009 39.18 39.98 39.10 39.42 16,579,234 -0.19(-0.47%)
Jul 21, 2009 39.66 39.78 39.10 39.61 16,325,173 +0.36(+0.93%)
Jul 20, 2009 39.27 39.53 38.92 39.24 16,112,343 +0.31(+0.80%)
Jul 17, 2009 38.69 39.06 38.39 38.93 19,925,504 +0.14(+0.35%)
Jul 16, 2009 38.42 38.91 38.27 38.79 17,216,082 +0.19(+0.50%)
Jul 15, 2009 38.35 38.70 38.26 38.60 22,751,930 +0.94(+2.49%)
Jul 14, 2009 37.66 37.87 37.29 37.66 21,546,646 +0.33(+0.90%)
Jul 13, 2009 36.70 37.35 36.59 37.33 26,645,300 +0.62(+1.69%)
Jul 10, 2009 36.92 36.95 36.40 36.71 28,085,524 -1.00(-2.66%)
Jul 09, 2009 38.03 38.05 37.53 37.71 14,353,127 +0.18(+0.48%)
Jul 08, 2009 37.47 37.76 37.00 37.53 19,915,132 +0.05(+0.13%)
Jul 07, 2009 38.22 38.31 37.46 37.48 15,923,576 -0.86(-2.25%)
Jul 06, 2009 38.07 38.43 37.41 38.34 17,853,642 -0.17(-0.43%)
Jul 02, 2009 39.22 39.32 38.51 38.51 17,978,318 -1.26(-3.16%)
Jul 01, 2009 40.01 40.57 39.69 39.77 17,391,662 +0.16(+0.41%)
Jun 30, 2009 40.02 40.34 39.17 39.61 21,365,554 -0.38(-0.94%)
Jun 29, 2009 39.70 40.11 39.50 39.98 17,210,530 +0.56(+1.41%)
Jun 26, 2009 39.82 39.82 39.32 39.43 18,420,812 -0.55(-1.38%)
Jun 25, 2009 39.28 40.23 39.21 39.98 21,459,316 +0.69(+1.75%)
Jun 24, 2009 39.66 40.11 39.13 39.29 19,459,524 -0.14(-0.36%)
Jun 23, 2009 39.55 39.90 39.21 39.43 21,795,494 +0.12(+0.30%)
Jun 22, 2009 40.10 40.23 39.24 39.31 27,439,060 -1.38(-3.38%)
Jun 19, 2009 41.14 41.20 40.27 40.69 27,523,768 -0.22(-0.54%)
Jun 18, 2009 40.98 41.41 40.65 40.91 17,528,846 -0.24(-0.58%)
Jun 17, 2009 41.51 41.78 40.93 41.15 25,881,176 -0.63(-1.50%)
Jun 16, 2009 42.86 42.88 41.75 41.78 18,846,838 -0.72(-1.69%)
Jun 15, 2009 43.02 43.02 42.06 42.49 22,276,136 -0.95(-2.19%)
Jun 12, 2009 42.56 43.49 42.26 43.44 23,304,198 +0.46(+1.07%)
Jun 11, 2009 42.06 43.34 41.96 42.98 24,420,430 +1.00(+2.39%)
Jun 10, 2009 42.45 42.74 41.52 41.98 24,014,406 +0.02(+0.04%)
Jun 09, 2009 41.88 42.22 41.54 41.96 16,764,162 +0.36(+0.88%)
Jun 08, 2009 41.54 41.84 41.03 41.60 15,987,539 +0.13(+0.30%)
Jun 05, 2009 41.81 42.20 41.18 41.47 18,742,050 -0.25(-0.60%)
Jun 04, 2009 41.23 41.76 40.94 41.72 18,900,166 +0.91(+2.24%)
Jun 03, 2009 41.09 41.24 40.20 40.81 24,937,450 -0.65(-1.57%)
Jun 02, 2009 41.31 41.69 41.14 41.46 17,247,620 +0.08(+0.20%)
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.