Chevron Corp (NY: CVX )

172.38 +0.37 (+0.22%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 40.32 40.97 39.92 40.20 31,266,088 +0.26(+0.66%)
Mar 30, 2009 40.38 40.59 39.43 39.93 23,928,290 -2.01(-4.80%)
Mar 26, 2009 42.20 42.40 41.34 41.95 26,604,352 +0.28(+0.67%)
Mar 25, 2009 41.46 41.95 40.55 41.67 27,972,094 +0.44(+1.06%)
Mar 24, 2009 40.80 41.84 13.45 41.23 25,746,734 -0.11(-0.26%)
Mar 23, 2009 40.35 41.36 40.22 41.34 33,992,336 +2.65(+6.86%)
Mar 20, 2009 40.38 40.64 38.42 38.68 39,833,564 -1.91(-4.71%)
Mar 19, 2009 40.80 41.37 39.95 40.60 28,806,572 +0.79(+1.98%)
Mar 18, 2009 38.68 40.04 38.24 39.81 29,846,970 +0.77(+1.96%)
Mar 17, 2009 37.73 39.06 37.32 39.04 24,644,522 +1.42(+3.77%)
Mar 16, 2009 36.86 38.38 36.86 37.63 22,200,696 +0.02(+0.05%)
Mar 13, 2009 38.19 38.25 37.12 37.61 0 -0.29(-0.77%)
Mar 12, 2009 36.89 37.97 36.55 37.90 26,099,578 +1.30(+3.56%)
Mar 11, 2009 36.53 37.54 36.07 36.60 25,694,736 -0.19(-0.50%)
Mar 10, 2009 35.80 36.93 35.44 36.78 36,707,956 +1.94(+5.58%)
Mar 09, 2009 34.45 35.62 34.38 34.84 29,551,462 +0.01(+0.02%)
Mar 06, 2009 34.39 35.49 33.76 34.83 0 +1.08(+3.21%)
Mar 05, 2009 34.71 34.83 33.55 33.75 37,248,076 -1.69(-4.76%)
Mar 04, 2009 35.31 36.13 35.18 35.44 31,937,136 +0.94(+2.72%)
Mar 02, 2009 35.49 35.98 34.49 34.50 32,306,996 -1.79(-4.94%)
Feb 27, 2009 37.01 37.52 36.21 36.29 0 -1.49(-3.94%)
Feb 26, 2009 38.48 39.03 37.62 37.78 26,281,688 -0.18(-0.47%)
Feb 25, 2009 39.04 39.23 37.82 37.96 44,630,780 -1.06(-2.73%)
Feb 24, 2009 37.82 39.35 37.41 39.03 32,169,888 +1.40(+3.72%)
Feb 23, 2009 39.45 39.97 37.41 37.63 31,465,390 -1.27(-3.27%)
Feb 20, 2009 39.15 39.58 38.10 38.90 33,266,020 -0.96(-2.41%)
Feb 19, 2009 39.45 40.48 39.45 39.86 17,004,224 +0.33(+0.85%)
Feb 18, 2009 39.75 40.17 39.22 39.53 21,016,450 -0.04(-0.09%)
Feb 17, 2009 40.19 40.61 39.52 39.56 31,505,338 -2.12(-5.09%)
Feb 13, 2009 41.67 42.29 37.66 41.69 18,157,672 -0.08(-0.19%)
Feb 12, 2009 41.82 41.88 40.62 41.76 28,833,516 -0.84(-1.96%)
Feb 11, 2009 42.73 43.10 42.01 42.60 25,985,612 +0.08(+0.20%)
Feb 10, 2009 44.45 44.98 42.18 42.52 33,708,672 -1.97(-4.43%)
Feb 09, 2009 44.48 45.17 43.99 44.49 24,914,616 -0.29(-0.64%)
Feb 06, 2009 43.39 44.84 43.22 44.78 22,337,624 +0.99(+2.25%)
Feb 05, 2009 42.73 43.89 42.43 43.79 24,981,378 +0.99(+2.30%)
Feb 04, 2009 43.22 43.60 42.45 42.80 20,171,018 -0.02(-0.06%)
Feb 03, 2009 42.19 42.92 41.81 42.83 20,925,778 +0.81(+1.92%)
Feb 02, 2009 41.56 42.36 41.32 42.02 20,817,274 -0.14(-0.33%)
Jan 30, 2009 43.22 43.46 41.95 42.16 0 -0.06(-0.14%)
Jan 29, 2009 43.35 43.46 42.21 42.22 26,397,388 -1.90(-4.30%)
Jan 28, 2009 43.63 44.25 43.02 44.11 24,515,486 +1.02(+2.36%)
Jan 27, 2009 42.61 43.42 42.34 43.10 22,804,920 +0.48(+1.12%)
Jan 26, 2009 42.70 43.28 41.92 42.62 23,457,134 +0.28(+0.66%)
Jan 23, 2009 40.89 42.51 40.76 42.34 22,457,972 +0.52(+1.24%)
Jan 22, 2009 41.80 42.43 40.82 41.82 23,962,872 -0.77(-1.80%)
Jan 21, 2009 40.91 42.74 40.90 42.58 26,579,788 +1.75(+4.27%)
Jan 20, 2009 42.40 43.16 40.65 40.84 26,904,844 -2.05(-4.78%)
Jan 16, 2009 43.09 43.60 42.07 42.89 26,087,700 +0.58(+1.37%)
Jan 15, 2009 41.67 42.59 40.80 42.31 32,281,818 +0.65(+1.55%)
Jan 14, 2009 42.33 42.55 41.15 41.66 25,357,240 -1.27(-2.97%)
Jan 13, 2009 42.19 43.46 42.19 42.94 24,052,308 +0.60(+1.41%)
Jan 12, 2009 43.18 43.41 42.11 42.34 23,745,554 -1.20(-2.75%)
Jan 09, 2009 44.17 44.24 43.16 43.53 23,723,916 -0.85(-1.91%)
Jan 08, 2009 44.01 44.74 43.77 44.38 19,055,902 +0.17(+0.38%)
Jan 07, 2009 45.68 46.07 43.84 44.21 21,451,652 -2.03(-4.38%)
Jan 06, 2009 46.37 46.90 45.63 46.24 26,603,838 +0.41(+0.90%)
Jan 05, 2009 45.53 46.85 45.28 45.83 28,360,692 +0.08(+0.18%)
Jan 02, 2009 44.38 46.21 43.99 45.74 22,939,198 +1.52(+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.