Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 39.78 40.02 39.40 39.86 20,360,630 +0.51(+1.31%)
May 28, 2009 38.89 39.67 17.53 39.34 20,462,756 +0.74(+1.92%)
May 27, 2009 39.27 39.60 38.49 38.60 20,423,034 -0.65(-1.66%)
May 26, 2009 38.15 39.25 38.00 39.25 20,103,354 +0.73(+1.89%)
May 22, 2009 38.71 39.32 38.48 38.52 14,685,223 -0.02(-0.05%)
May 21, 2009 38.58 38.80 38.17 38.54 20,820,840 -0.44(-1.13%)
May 20, 2009 39.70 39.98 38.89 38.98 29,470,246 -0.39(-0.99%)
May 19, 2009 39.44 39.61 39.25 39.37 23,797,698 -0.10(-0.26%)
May 18, 2009 39.84 39.86 39.26 39.47 22,548,730 +0.09(+0.23%)
May 15, 2009 40.01 40.05 39.16 39.38 20,613,144 -1.18(-2.90%)
May 14, 2009 40.45 40.91 40.23 40.56 16,813,984 -0.15(-0.37%)
May 13, 2009 40.77 41.25 40.40 40.71 20,805,032 -0.65(-1.58%)
May 12, 2009 41.14 41.58 40.66 41.36 18,937,618 +0.71(+1.75%)
May 11, 2009 41.42 41.43 40.49 40.65 22,614,422 -1.42(-3.38%)
May 08, 2009 41.00 42.41 41.00 42.07 23,308,194 +1.55(+3.81%)
May 07, 2009 41.02 41.25 40.34 40.53 20,639,580 -0.19(-0.46%)
May 06, 2009 39.75 40.86 39.70 40.72 23,565,736 +1.41(+3.59%)
May 05, 2009 39.91 40.03 39.09 39.31 21,208,390 -0.56(-1.39%)
May 04, 2009 40.26 40.78 39.62 39.86 25,466,642 -0.11(-0.28%)
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.