Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.60 36.89 35.82 36.22 23,361,028 -0.34(-0.94%)
Jun 29, 2009 36.31 36.68 36.13 36.57 18,817,938 +0.51(+1.41%)
Jun 26, 2009 36.42 36.42 35.97 36.06 20,141,256 -0.50(-1.38%)
Jun 25, 2009 35.92 36.80 35.86 36.56 23,463,546 +0.63(+1.75%)
Jun 24, 2009 36.27 36.68 35.78 35.93 21,276,980 -0.13(-0.36%)
Jun 23, 2009 36.17 36.50 35.86 36.06 23,831,122 +0.11(+0.30%)
Jun 22, 2009 36.68 36.80 35.89 35.95 30,001,780 -1.26(-3.38%)
Jun 19, 2009 37.63 37.68 36.83 37.21 30,094,400 -0.20(-0.54%)
Jun 18, 2009 37.48 37.87 37.18 37.41 19,165,984 -0.22(-0.58%)
Jun 17, 2009 37.97 38.21 37.43 37.63 28,298,394 -0.57(-1.50%)
Jun 16, 2009 39.20 39.21 38.18 38.21 20,607,070 -0.66(-1.69%)
Jun 15, 2009 39.34 39.34 38.47 38.86 24,356,656 -0.87(-2.19%)
Jun 12, 2009 38.92 39.78 38.65 39.73 25,480,736 +0.42(+1.07%)
Jun 11, 2009 38.47 39.64 38.38 39.31 26,701,220 +0.92(+2.39%)
Jun 10, 2009 38.82 39.09 37.97 38.39 26,257,274 +0.02(+0.04%)
Jun 09, 2009 38.31 38.61 37.99 38.38 18,329,880 +0.33(+0.88%)
Jun 08, 2009 37.99 38.26 37.52 38.04 17,480,724 +0.11(+0.30%)
Jun 05, 2009 38.24 38.60 37.66 37.93 20,492,496 -0.23(-0.60%)
Jun 04, 2009 37.71 38.19 37.44 38.16 20,665,380 +0.84(+2.24%)
Jun 03, 2009 37.58 37.72 36.77 37.32 27,266,528 -0.60(-1.57%)
Jun 02, 2009 37.78 38.13 37.63 37.92 18,858,492 +0.08(+0.20%)
Jun 01, 2009 37.07 38.09 36.87 37.84 26,012,198 +1.39(+3.81%)
May 29, 2009 36.39 36.60 36.03 36.45 22,262,246 +0.47(+1.31%)
May 28, 2009 35.57 36.28 16.03 35.98 22,373,910 +0.68(+1.92%)
May 27, 2009 35.92 36.22 35.21 35.30 22,330,480 -0.60(-1.66%)
May 26, 2009 34.89 35.90 34.76 35.90 21,980,942 +0.67(+1.89%)
May 22, 2009 35.40 35.96 35.19 35.23 16,056,776 -0.02(-0.05%)
May 21, 2009 35.28 35.48 34.91 35.25 22,765,440 -0.40(-1.13%)
May 20, 2009 36.30 36.57 35.57 35.65 32,222,672 -0.36(-0.99%)
May 19, 2009 36.07 36.22 35.90 36.01 26,020,326 -0.09(-0.26%)
May 18, 2009 36.44 36.46 35.91 36.10 24,654,708 +0.08(+0.23%)
May 15, 2009 36.59 36.63 35.81 36.02 22,538,346 -0.72(-1.96%)
May 14, 2009 36.64 37.06 36.44 36.74 18,562,184 -0.14(-0.37%)
May 13, 2009 36.93 37.36 36.60 36.88 22,968,194 -0.59(-1.58%)
May 12, 2009 37.27 37.67 36.83 37.47 20,906,620 +0.64(+1.75%)
May 11, 2009 37.52 37.53 36.68 36.82 24,965,712 -1.29(-3.38%)
May 08, 2009 37.14 38.41 37.14 38.11 25,731,618 +1.40(+3.81%)
May 07, 2009 37.16 37.36 36.54 36.71 22,785,540 -0.17(-0.46%)
May 06, 2009 36.01 37.01 35.96 36.88 26,015,938 +1.28(+3.59%)
May 05, 2009 36.15 36.26 35.41 35.60 23,413,490 -0.50(-1.39%)
May 04, 2009 36.47 36.94 35.89 36.11 28,114,486 -0.10(-0.28%)
May 01, 2009 35.77 36.32 35.40 36.21 22,166,578 +0.42(+1.16%)
Apr 30, 2009 36.82 36.82 35.36 35.79 26,006,284 -0.79(-2.16%)
Apr 29, 2009 36.06 36.67 35.79 36.58 21,543,370 +0.85(+2.38%)
Apr 28, 2009 35.09 36.25 34.99 35.73 17,102,850 +0.31(+0.89%)
Apr 27, 2009 35.37 35.76 35.11 35.42 22,720,210 -0.64(-1.79%)
Apr 24, 2009 35.87 36.47 35.75 36.06 23,296,072 +0.58(+1.63%)
Apr 23, 2009 34.90 35.59 34.66 35.49 22,844,758 +0.96(+2.79%)
Apr 22, 2009 34.84 35.13 34.41 34.52 22,035,822 -0.63(-1.79%)
Apr 21, 2009 34.41 35.18 34.15 35.15 23,212,258 +0.56(+1.63%)
Apr 20, 2009 35.36 35.41 34.52 34.59 21,704,396 -1.16(-3.24%)
Apr 17, 2009 35.97 36.14 35.59 35.75 23,379,658 +0.04(+0.12%)
Apr 16, 2009 36.36 36.37 35.26 35.70 22,084,994 -0.42(-1.15%)
Apr 15, 2009 35.97 36.25 35.52 36.12 20,718,216 +0.06(+0.18%)
Apr 14, 2009 36.22 36.48 35.76 36.05 23,954,092 -0.76(-2.06%)
Apr 13, 2009 36.53 36.91 36.02 36.81 23,295,144 -0.68(-1.81%)
Apr 09, 2009 37.67 37.83 37.10 37.49 20,420,332 +0.41(+1.10%)
Apr 08, 2009 36.68 37.41 36.50 37.08 20,760,298 +0.04(+0.12%)
Apr 07, 2009 37.40 37.46 36.78 37.04 20,472,232 -0.81(-2.13%)
Apr 06, 2009 37.77 37.93 37.19 37.85 19,261,848 -0.32(-0.84%)
Apr 03, 2009 37.85 38.40 37.59 38.17 21,375,332 +0.09(+0.24%)
Apr 02, 2009 37.91 38.60 37.64 38.07 33,367,666 +1.09(+2.94%)
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.