Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.53	33.99	32.80	32.88	0	-1.35(-3.94%)
Feb 26, 2009	34.85	35.36	34.08	34.22	29,014,274	-0.16(-0.47%)
Feb 25, 2009	35.36	35.53	34.26	34.39	49,271,180	-0.96(-2.73%)
Feb 24, 2009	34.26	35.65	33.89	35.35	35,514,688	+1.27(+3.72%)
Feb 23, 2009	35.73	36.21	33.88	34.08	34,736,944	-1.15(-3.27%)
Feb 20, 2009	35.46	35.85	34.51	35.24	36,724,788	-0.87(-2.41%)
Feb 19, 2009	35.73	36.67	35.73	36.11	18,772,204	+0.30(+0.85%)
Feb 18, 2009	36.01	36.39	35.52	35.80	23,201,596	-0.03(-0.09%)
Feb 17, 2009	36.41	36.78	35.80	35.84	34,781,044	-1.92(-5.09%)
Feb 13, 2009	37.75	38.31	34.12	37.76	20,045,582	-0.07(-0.19%)
Feb 12, 2009	37.88	37.94	36.79	37.83	31,831,426	-0.41(-1.06%)
Feb 11, 2009	38.35	38.69	37.71	38.24	28,951,498	+0.08(+0.20%)
Feb 10, 2009	39.90	40.37	37.86	38.16	37,556,036	-1.77(-4.43%)
Feb 09, 2009	39.93	40.54	39.49	39.93	27,758,262	-0.26(-0.64%)
Feb 06, 2009	38.94	40.24	38.79	40.19	24,887,144	+0.89(+2.25%)
Feb 05, 2009	38.35	39.40	38.08	39.30	27,832,646	+0.89(+2.30%)
Feb 04, 2009	38.79	39.13	38.10	38.42	22,473,250	-0.02(-0.06%)
Feb 03, 2009	37.87	38.52	37.53	38.44	23,314,158	+0.72(+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.