Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 44.23 43.82 43.82 43.82 7,461,407 -0.38(-0.85%)
Dec 30, 2009 43.88 44.21 43.82 44.19 7,557,100 +0.25(+0.57%)
Dec 29, 2009 44.28 44.36 43.93 43.94 8,452,227 -0.32(-0.72%)
Dec 28, 2009 44.27 44.34 44.00 44.26 7,366,831 +0.19(+0.44%)
Dec 24, 2009 43.84 44.11 43.84 44.07 4,507,562 +0.22(+0.51%)
Dec 23, 2009 44.32 44.35 43.84 43.85 12,901,109 -0.26(-0.58%)
Dec 22, 2009 44.30 44.42 43.99 44.10 11,895,580 -0.05(-0.10%)
Dec 21, 2009 44.17 44.39 43.98 44.15 11,846,771 +0.38(+0.87%)
Dec 18, 2009 44.06 44.21 43.57 43.77 29,176,894 +0.07(+0.16%)
Dec 17, 2009 44.10 44.14 43.66 43.70 15,808,748 -0.89(-2.00%)
Dec 16, 2009 44.34 44.79 44.14 44.59 21,406,574 +0.56(+1.27%)
Dec 15, 2009 43.84 44.38 43.83 44.03 18,102,142 +0.06(+0.14%)
Dec 14, 2009 44.28 44.31 43.86 43.97 14,980,197 -0.28(-0.64%)
Dec 11, 2009 44.21 44.49 43.99 44.26 11,784,237 +0.19(+0.44%)
Dec 10, 2009 44.20 44.59 43.99 44.06 19,088,438 +0.20(+0.47%)
Dec 09, 2009 43.77 44.00 43.36 43.86 12,588,193 +0.17(+0.39%)
Dec 08, 2009 44.33 44.38 43.51 43.69 15,921,618 -0.80(-1.80%)
Dec 07, 2009 44.35 44.92 44.22 44.49 13,210,763 +0.06(+0.13%)
Dec 04, 2009 44.81 45.10 44.12 44.43 17,519,754 +0.06(+0.14%)
Dec 03, 2009 44.74 44.86 44.24 44.37 13,395,863 -0.44(-0.98%)
Dec 02, 2009 44.96 44.97 44.46 44.81 11,097,656 -0.19(-0.42%)
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.