Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 44.54 44.68 43.01 43.56 33,972,788 -0.80(-1.81%)
Oct 29, 2009 43.35 44.52 43.07 44.36 26,125,744 +1.17(+2.71%)
Oct 28, 2009 43.48 43.85 43.04 43.19 21,071,278 -0.40(-0.91%)
Oct 27, 2009 43.15 43.97 42.96 43.59 16,821,364 +0.65(+1.51%)
Oct 26, 2009 43.80 44.64 42.88 42.94 19,578,658 -0.70(-1.60%)
Oct 23, 2009 43.68 43.75 43.37 43.64 14,635,972 -0.35(-0.79%)
Oct 22, 2009 43.60 44.24 43.25 43.99 22,263,990 +0.18(+0.42%)
Oct 21, 2009 43.60 44.60 43.10 43.81 15,234,552 -0.03(-0.08%)
Oct 20, 2009 43.48 44.16 43.44 43.84 14,339,234 -0.36(-0.81%)
Oct 19, 2009 43.79 44.42 43.56 44.20 14,447,634 +0.48(+1.11%)
Oct 16, 2009 43.47 43.82 43.24 43.72 17,345,958 +0.32(+0.74%)
Oct 15, 2009 42.79 43.74 42.70 43.40 18,073,902 +0.45(+1.05%)
Oct 14, 2009 42.62 43.11 42.43 42.95 16,312,557 +0.79(+1.88%)
Oct 13, 2009 41.96 42.35 41.68 42.16 15,889,374 +0.23(+0.54%)
Oct 12, 2009 42.04 42.17 41.63 41.93 11,930,468 +0.52(+1.25%)
Oct 09, 2009 40.94 41.51 40.67 41.41 15,490,718 +0.75(+1.83%)
Oct 08, 2009 40.35 40.88 40.24 40.67 17,784,928 +0.53(+1.33%)
Oct 07, 2009 40.02 40.23 39.55 40.13 12,182,593 -0.03(-0.07%)
Oct 06, 2009 39.92 40.32 39.57 40.16 14,866,828 +0.67(+1.69%)
Oct 05, 2009 38.86 39.73 38.63 39.49 17,179,992 +0.71(+1.83%)
Oct 02, 2009 38.83 39.15 38.72 38.78 15,750,298 -0.33(-0.84%)
Oct 01, 2009 40.07 40.07 39.10 39.11 16,203,668 -0.97(-2.43%)
Sep 30, 2009 40.48 40.49 39.71 40.08 24,337,126 -0.27(-0.68%)
Sep 29, 2009 40.69 40.86 40.29 40.36 13,814,530 -0.53(-1.31%)
Sep 28, 2009 40.29 40.96 40.15 40.89 10,582,347 +0.68(+1.68%)
Sep 25, 2009 40.17 40.58 40.04 40.22 12,744,085 -0.03(-0.07%)
Sep 24, 2009 40.58 40.75 39.93 40.24 17,581,004 -0.38(-0.92%)
Sep 23, 2009 41.26 41.48 40.55 40.62 17,312,108 -0.72(-1.73%)
Sep 22, 2009 41.39 41.53 41.06 41.34 12,447,999 +0.33(+0.80%)
Sep 21, 2009 40.74 41.20 40.68 41.01 16,472,438 -0.34(-0.81%)
Sep 18, 2009 41.45 41.76 41.26 41.34 28,271,010 +0.38(+0.93%)
Sep 17, 2009 41.08 41.41 40.87 40.96 15,184,007 -0.08(-0.20%)
Sep 16, 2009 40.90 41.32 40.72 41.05 19,471,424 +0.28(+0.68%)
Sep 15, 2009 40.60 40.81 40.05 40.77 18,306,450 +0.34(+0.83%)
Sep 14, 2009 39.81 40.48 39.74 40.43 12,640,756 +0.16(+0.41%)
Sep 11, 2009 40.86 40.96 40.06 40.27 17,404,626 -0.40(-0.98%)
Sep 10, 2009 40.35 40.83 40.06 40.67 17,170,064 +0.64(+1.59%)
Sep 09, 2009 40.23 40.42 39.81 40.03 14,105,937 -0.09(-0.21%)
Sep 08, 2009 39.69 40.23 39.67 40.11 17,013,490 +0.87(+2.20%)
Sep 04, 2009 38.80 39.34 38.79 39.25 10,800,163 +0.36(+0.92%)
Sep 03, 2009 38.94 39.07 38.68 38.89 12,718,060 +0.17(+0.43%)
Sep 02, 2009 38.93 39.36 38.70 38.72 14,180,393 -0.21(-0.54%)
Sep 01, 2009 39.66 39.99 38.86 38.94 20,653,800 -0.87(-2.19%)
Aug 31, 2009 39.83 40.06 39.52 39.81 14,140,849 -0.42(-1.05%)
Aug 28, 2009 40.57 40.64 40.07 40.23 12,838,724 -0.18(-0.45%)
Aug 27, 2009 40.24 40.53 39.58 40.41 14,621,768 -0.05(-0.13%)
Aug 26, 2009 39.90 40.52 39.71 40.46 12,715,249 +0.25(+0.62%)
Aug 25, 2009 40.48 40.69 40.04 40.21 20,014,938 -0.06(-0.16%)
Aug 24, 2009 39.90 40.37 39.79 40.27 17,129,266 +0.59(+1.48%)
Aug 21, 2009 39.53 39.81 39.30 39.69 26,822,832 +0.63(+1.62%)
Aug 20, 2009 38.88 39.15 38.71 39.05 13,980,666 +0.26(+0.67%)
Aug 19, 2009 37.71 38.99 37.60 38.79 19,649,848 +0.69(+1.82%)
Aug 18, 2009 37.88 38.18 37.85 38.10 13,831,773 +0.22(+0.59%)
Aug 17, 2009 37.93 38.17 37.76 37.88 23,606,214 -1.18(-3.03%)
Aug 14, 2009 39.03 39.08 38.47 39.06 15,527,927 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.74 38.83 14,582,730 -0.28(-0.73%)
Aug 12, 2009 38.76 39.40 38.71 39.11 15,746,779 +0.44(+1.15%)
Aug 11, 2009 39.17 39.33 38.52 38.67 15,954,922 -0.73(-1.86%)
Aug 10, 2009 39.43 39.72 39.18 39.40 13,906,164 -0.15(-0.39%)
Aug 07, 2009 39.66 39.93 39.36 39.56 15,965,396 +0.14(+0.36%)
Aug 06, 2009 39.76 39.77 39.11 39.41 15,216,885 -0.31(-0.77%)
Aug 05, 2009 40.08 40.12 39.50 39.72 16,219,527 -0.35(-0.88%)
Aug 04, 2009 39.82 40.10 39.63 40.07 17,024,976 +0.08(+0.20%)
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.