Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 67.15 69.69 67.01 69.47 16,302,549 +1.77(+2.61%)
Jul 30, 2009 67.93 68.50 67.01 67.70 11,541,809 +0.58(+0.86%)
Jul 29, 2009 67.50 67.82 66.46 67.12 10,749,684 -1.22(-1.79%)
Jul 28, 2009 68.21 68.53 67.54 68.34 10,777,547 -0.34(-0.50%)
Jul 27, 2009 68.43 68.99 68.29 68.68 7,844,208 +0.25(+0.37%)
Jul 24, 2009 67.66 68.60 67.44 68.43 8,901,930 +0.54(+0.80%)
Jul 23, 2009 65.97 68.08 65.92 67.89 11,271,906 +1.95(+2.96%)
Jul 22, 2009 65.54 66.88 65.40 65.94 9,911,342 -0.31(-0.47%)
Jul 21, 2009 66.34 66.55 65.40 66.25 9,759,460 +0.61(+0.93%)
Jul 20, 2009 65.69 66.12 65.11 65.64 9,632,227 +0.52(+0.80%)
Jul 17, 2009 64.72 65.34 64.22 65.12 11,911,798 +0.23(+0.35%)
Jul 16, 2009 64.26 65.09 64.01 64.89 10,292,060 +0.32(+0.50%)
Jul 15, 2009 64.15 64.73 64.00 64.57 13,601,483 +1.57(+2.49%)
Jul 14, 2009 63.00 63.34 62.37 63.00 12,880,944 +0.56(+0.90%)
Jul 13, 2009 61.40 62.48 61.20 62.44 15,929,004 +1.04(+1.69%)
Jul 10, 2009 61.76 61.80 60.88 61.40 16,789,994 -1.68(-2.66%)
Jul 09, 2009 63.62 63.65 62.78 63.08 8,580,538 +0.30(+0.48%)
Jul 08, 2009 62.67 63.17 61.90 62.78 11,905,598 +0.08(+0.13%)
Jul 07, 2009 63.93 64.09 62.66 62.70 9,519,379 -1.44(-2.25%)
Jul 06, 2009 63.69 64.28 62.57 64.14 10,673,204 -0.28(-0.43%)
Jul 02, 2009 65.61 65.78 64.42 64.42 10,747,738 -2.10(-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.