Chevron Corp (NY: CVX )

180.82 -2.88 (-1.57%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 42.52 42.53 41.71 42.10 23,169,780 -0.29(-0.68%)
Sep 29, 2009 42.74 42.92 42.32 42.39 13,151,907 -0.56(-1.31%)
Sep 28, 2009 42.32 43.02 42.18 42.95 10,074,758 +0.71(+1.68%)
Sep 25, 2009 42.19 42.62 42.06 42.24 12,132,807 -0.03(-0.07%)
Sep 24, 2009 42.62 42.80 41.94 42.27 16,737,719 -0.39(-0.92%)
Sep 23, 2009 43.34 43.57 42.59 42.67 16,481,721 -0.75(-1.73%)
Sep 22, 2009 43.47 43.62 43.13 43.42 11,850,923 +0.35(+0.80%)
Sep 21, 2009 42.80 43.28 42.73 43.07 15,682,327 -0.35(-0.81%)
Sep 18, 2009 43.54 43.86 43.34 43.43 26,914,974 +0.40(+0.93%)
Sep 17, 2009 43.15 43.49 42.93 43.02 14,455,697 -0.09(-0.20%)
Sep 16, 2009 42.96 43.40 42.77 43.11 18,537,464 +0.29(+0.68%)
Sep 15, 2009 42.64 42.86 42.07 42.82 17,428,368 +0.35(+0.83%)
Sep 14, 2009 41.81 42.52 41.74 42.47 12,034,434 +0.17(+0.41%)
Sep 11, 2009 42.92 43.02 42.07 42.30 16,569,801 -0.42(-0.98%)
Sep 10, 2009 42.38 42.89 42.07 42.71 16,346,490 +0.67(+1.59%)
Sep 09, 2009 42.25 42.46 41.81 42.04 13,429,337 -0.09(-0.21%)
Sep 08, 2009 41.69 42.26 41.67 42.13 16,197,428 +0.91(+2.20%)
Sep 04, 2009 40.75 41.32 40.74 41.23 10,282,126 +0.38(+0.92%)
Sep 03, 2009 40.90 41.04 40.63 40.85 12,108,030 +0.17(+0.43%)
Sep 02, 2009 40.89 41.34 40.65 40.68 13,500,221 -0.22(-0.54%)
Sep 01, 2009 41.66 42.01 40.82 40.90 19,663,128 -0.91(-2.19%)
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%)
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.