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 (%)
May 29, 2009 37.88 38.10 37.51 37.94 21,386,444 +0.49(+1.31%)
May 28, 2009 37.02 37.76 16.69 37.46 21,493,716 +0.71(+1.92%)
May 27, 2009 37.39 37.70 36.65 36.75 21,451,994 -0.62(-1.66%)
May 26, 2009 36.32 37.37 36.18 37.37 21,116,208 +0.69(+1.89%)
May 22, 2009 36.85 37.43 36.63 36.68 15,425,098 -0.02(-0.05%)
May 21, 2009 36.73 36.94 36.34 36.69 21,869,842 -0.42(-1.13%)
May 20, 2009 37.79 38.06 37.02 37.11 30,955,024 -0.37(-0.99%)
May 19, 2009 37.55 37.71 37.37 37.48 24,996,680 -0.10(-0.26%)
May 18, 2009 37.93 37.95 37.38 37.58 23,684,786 +0.09(+0.23%)
May 15, 2009 38.09 38.13 37.28 37.50 21,651,682 -1.12(-2.90%)
May 14, 2009 38.51 38.95 38.30 38.62 17,661,110 -0.14(-0.37%)
May 13, 2009 38.81 39.27 38.46 38.76 21,853,236 -0.62(-1.58%)
May 12, 2009 39.17 39.59 38.71 39.38 19,891,738 +0.68(+1.75%)
May 11, 2009 39.44 39.44 38.55 38.70 23,753,788 -1.35(-3.38%)
May 08, 2009 39.04 40.37 39.04 40.06 24,482,512 +1.47(+3.81%)
May 07, 2009 39.05 39.27 38.41 38.59 21,679,448 -0.18(-0.46%)
May 06, 2009 37.84 38.90 37.79 38.76 24,753,030 +1.34(+3.59%)
May 05, 2009 38.00 38.11 37.22 37.42 22,276,916 -0.53(-1.39%)
May 04, 2009 38.33 38.82 37.72 37.95 26,749,708 -0.11(-0.28%)
May 01, 2009 37.60 38.17 37.20 38.06 21,090,534 +0.44(+1.16%)
Apr 30, 2009 38.70 38.70 37.16 37.62 24,743,846 -0.83(-2.16%)
Apr 29, 2009 37.90 38.54 37.61 38.45 20,497,578 +0.89(+2.38%)
Apr 28, 2009 36.88 38.10 36.78 37.56 16,272,616 +0.33(+0.89%)
Apr 27, 2009 37.18 37.59 36.90 37.23 21,617,290 -0.68(-1.79%)
Apr 24, 2009 37.70 38.33 37.57 37.90 22,165,198 +0.61(+1.63%)
Apr 23, 2009 36.68 37.41 36.43 37.30 21,735,792 +1.01(+2.79%)
Apr 22, 2009 36.61 36.92 36.17 36.28 20,966,126 -0.66(-1.79%)
Apr 21, 2009 36.17 36.97 35.89 36.94 22,085,452 +0.59(+1.63%)
Apr 20, 2009 37.16 37.22 36.28 36.35 20,650,788 -1.22(-3.24%)
Apr 17, 2009 37.80 37.98 37.41 37.57 22,244,726 +0.05(+0.12%)
Apr 16, 2009 38.22 38.22 37.06 37.52 21,012,910 -0.44(-1.15%)
Apr 15, 2009 37.81 38.10 37.33 37.96 19,712,480 +0.07(+0.18%)
Apr 14, 2009 38.06 38.34 37.59 37.89 22,791,274 -0.80(-2.06%)
Apr 13, 2009 38.39 38.79 37.86 38.69 22,164,314 -0.71(-1.81%)
Apr 09, 2009 39.59 39.76 39.00 39.40 19,429,056 +0.43(+1.10%)
Apr 08, 2009 38.55 39.32 38.37 38.97 19,752,520 +0.05(+0.12%)
Apr 07, 2009 39.30 39.37 38.66 38.93 19,478,436 -0.85(-2.13%)
Apr 06, 2009 39.69 39.87 39.08 39.78 18,326,808 -0.34(-0.84%)
Apr 03, 2009 39.78 40.36 39.51 40.11 20,337,696 +0.10(+0.24%)
Apr 02, 2009 39.84 40.57 39.56 40.02 31,747,882 +1.14(+2.94%)
Apr 01, 2009 37.56 39.10 37.47 38.87 25,123,638 +0.60(+1.58%)
Mar 31, 2009 38.38 39.00 38.01 38.27 32,841,344 +0.25(+0.66%)
Mar 30, 2009 38.44 38.64 37.54 38.02 25,133,852 -1.92(-4.80%)
Mar 26, 2009 40.18 40.36 39.36 39.94 27,944,738 +0.27(+0.67%)
Mar 25, 2009 39.47 39.94 38.61 39.67 29,381,392 +0.42(+1.06%)
Mar 24, 2009 38.84 39.83 12.81 39.25 27,043,912 -0.10(-0.26%)
Mar 23, 2009 38.41 39.37 38.29 39.36 35,704,948 +2.53(+6.86%)
Mar 20, 2009 38.44 38.69 36.58 36.83 41,840,468 -1.82(-4.71%)
Mar 19, 2009 38.84 39.38 38.04 38.65 30,257,912 +0.75(+1.98%)
Mar 18, 2009 36.82 38.12 36.40 37.90 31,350,728 +0.73(+1.96%)
Mar 17, 2009 35.92 37.19 35.53 37.17 25,886,168 +1.35(+3.77%)
Mar 16, 2009 35.09 36.54 35.09 35.82 23,319,218 +0.02(+0.05%)
Mar 13, 2009 36.36 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.12 36.15 34.80 36.08 27,414,534 +1.24(+3.56%)
Mar 11, 2009 34.77 35.74 34.34 34.84 26,989,296 -0.18(-0.50%)
Mar 10, 2009 34.09 35.16 33.74 35.02 38,557,388 +1.85(+5.58%)
Mar 09, 2009 32.80 33.92 32.73 33.17 31,040,332 +0.01(+0.02%)
Mar 06, 2009 32.74 33.78 32.14 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.16 31.94 32.13 39,124,720 -1.60(-4.76%)
Mar 04, 2009 33.61 34.40 33.49 33.74 33,546,202 +0.89(+2.72%)
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.