Indicators

Chevron Corp (NY: CVX )

162.34 +1.25 (+0.78%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	34.88	35.36	34.13	34.21	0	-1.40(-3.94%)
Feb 26, 2009	36.26	36.79	35.46	35.61	27,884,578	-0.17(-0.47%)
Feb 25, 2009	36.79	36.97	35.64	35.78	47,352,764	-1.00(-2.73%)
Feb 24, 2009	35.65	37.09	35.26	36.78	34,131,892	+1.32(+3.72%)
Feb 23, 2009	37.18	37.67	35.26	35.46	33,384,430	-1.20(-3.27%)
Feb 20, 2009	36.89	37.31	35.91	36.66	35,294,876	-0.91(-2.41%)
Feb 19, 2009	37.18	38.15	37.18	37.57	18,041,292	+0.32(+0.85%)
Feb 18, 2009	37.46	37.86	36.96	37.26	22,298,222	-0.03(-0.09%)
Feb 17, 2009	37.88	38.28	37.25	37.29	33,426,816	-2.00(-5.09%)
Feb 13, 2009	39.28	39.86	35.50	39.29	19,265,090	-0.07(-0.19%)
Feb 12, 2009	39.41	39.48	38.28	39.36	30,592,042	-0.79(-1.96%)
Feb 11, 2009	40.27	40.62	39.60	40.15	27,570,448	+0.08(+0.20%)
Feb 10, 2009	41.90	42.39	39.76	40.07	35,764,528	-1.86(-4.43%)
Feb 09, 2009	41.93	42.57	41.46	41.93	26,434,130	-0.27(-0.64%)
Feb 06, 2009	40.90	42.26	40.73	42.20	23,699,970	+0.93(+2.25%)
Feb 05, 2009	40.28	41.37	39.99	41.27	26,504,966	+0.93(+2.30%)
Feb 04, 2009	40.73	41.09	40.01	40.34	21,401,226	-0.02(-0.06%)
Feb 03, 2009	39.76	40.45	39.41	40.37	22,202,020	+0.76(+1.92%)

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.