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 (%)
Sep 30, 2009 40.47 40.48 39.70 40.08 24,342,906 -0.27(-0.68%)
Sep 29, 2009 40.68 40.85 40.28 40.35 13,817,811 -0.53(-1.31%)
Sep 28, 2009 40.28 40.95 40.14 40.88 10,584,860 +0.68(+1.68%)
Sep 25, 2009 40.16 40.57 40.04 40.21 12,747,112 -0.03(-0.07%)
Sep 24, 2009 40.57 40.74 39.92 40.23 17,585,178 -0.38(-0.92%)
Sep 23, 2009 41.25 41.47 40.54 40.61 17,316,218 -0.72(-1.73%)
Sep 22, 2009 41.38 41.52 41.05 41.33 12,450,955 +0.33(+0.81%)
Sep 21, 2009 40.74 41.19 40.67 41.00 16,476,350 -0.34(-0.81%)
Sep 18, 2009 41.44 41.75 41.25 41.33 28,277,724 +0.38(+0.93%)
Sep 17, 2009 41.07 41.40 40.86 40.95 15,187,613 -0.08(-0.20%)
Sep 16, 2009 40.89 41.31 40.71 41.04 19,476,048 +0.28(+0.68%)
Sep 15, 2009 40.59 40.80 40.04 40.76 18,310,796 +0.34(+0.83%)
Sep 14, 2009 39.80 40.47 39.73 40.42 12,643,758 +0.16(+0.41%)
Sep 11, 2009 40.85 40.95 40.05 40.26 17,408,758 -0.40(-0.98%)
Sep 10, 2009 40.34 40.82 40.05 40.66 17,174,140 +0.64(+1.59%)
Sep 09, 2009 40.22 40.41 39.80 40.02 14,109,287 -0.09(-0.21%)
Sep 08, 2009 39.68 40.22 39.67 40.10 17,017,532 +0.86(+2.20%)
Sep 04, 2009 38.79 39.33 38.78 39.24 10,802,727 +0.36(+0.92%)
Sep 03, 2009 38.93 39.06 38.67 38.88 12,721,080 +0.16(+0.43%)
Sep 02, 2009 38.92 39.35 38.69 38.72 14,183,760 -0.21(-0.54%)
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.