Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.14 41.37 39.93 40.13 0 -0.06(-0.14%)
Jan 29, 2009 41.26 41.36 40.18 40.18 27,733,932 -1.80(-4.30%)
Jan 28, 2009 41.53 42.12 40.95 41.99 25,756,748 +0.97(+2.36%)
Jan 27, 2009 40.56 41.33 40.30 41.02 23,959,572 +0.46(+1.12%)
Jan 26, 2009 40.64 41.19 39.90 40.56 24,644,808 +0.27(+0.66%)
Jan 23, 2009 38.92 40.46 38.79 40.30 23,595,058 +0.50(+1.24%)
Jan 22, 2009 39.78 40.38 38.85 39.80 25,176,154 -0.73(-1.80%)
Jan 21, 2009 38.94 40.68 38.93 40.53 27,925,568 +1.66(+4.27%)
Jan 20, 2009 40.36 41.08 38.69 38.87 28,267,082 -1.95(-4.78%)
Jan 16, 2009 41.01 41.50 40.05 40.82 27,408,564 +0.55(+1.37%)
Jan 15, 2009 39.66 40.54 38.83 40.27 33,916,300 +0.61(+1.55%)
Jan 14, 2009 40.29 40.50 39.16 39.65 26,641,120 -1.21(-2.97%)
Jan 13, 2009 40.16 41.37 40.16 40.87 25,270,118 +0.57(+1.41%)
Jan 12, 2009 41.10 41.32 40.08 40.30 24,947,832 -1.14(-2.75%)
Jan 09, 2009 42.04 42.11 41.08 41.44 24,925,098 -0.81(-1.91%)
Jan 08, 2009 41.88 42.59 41.66 42.24 20,020,736 +0.16(+0.38%)
Jan 07, 2009 43.48 43.85 41.73 42.08 22,537,786 -1.93(-4.38%)
Jan 06, 2009 44.13 44.64 43.43 44.01 27,950,836 +0.39(+0.90%)
Jan 05, 2009 43.34 44.59 43.10 43.62 29,796,642 +0.08(+0.18%)
Jan 02, 2009 42.24 43.98 41.87 43.54 24,100,650 +1.45(+3.45%)
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.