Skip to main content

Chevron Corp (NY: CVX )

156.78 +0.43 (+0.28%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.15 41.38 39.94 40.14 0 -0.06(-0.14%)
Jan 29, 2009 41.27 41.37 40.19 40.19 27,727,348 -1.80(-4.30%)
Jan 28, 2009 41.54 42.13 40.96 42.00 25,750,632 +0.97(+2.36%)
Jan 27, 2009 40.57 41.34 40.31 41.03 23,953,884 +0.46(+1.12%)
Jan 26, 2009 40.65 41.20 39.91 40.57 24,638,958 +0.27(+0.66%)
Jan 23, 2009 38.93 40.47 38.80 40.31 23,589,456 +0.50(+1.24%)
Jan 22, 2009 39.79 40.39 38.86 39.81 25,170,176 -0.73(-1.80%)
Jan 21, 2009 38.95 40.69 38.94 40.54 27,918,938 +1.66(+4.27%)
Jan 20, 2009 40.37 41.09 38.70 38.88 28,260,372 -1.95(-4.78%)
Jan 16, 2009 41.02 41.51 40.06 40.83 27,402,056 +0.55(+1.37%)
Jan 15, 2009 39.67 40.55 38.84 40.28 33,908,248 +0.61(+1.55%)
Jan 14, 2009 40.30 40.51 39.17 39.66 26,634,794 -1.21(-2.97%)
Jan 13, 2009 40.17 41.38 40.17 40.88 25,264,118 +0.57(+1.41%)
Jan 12, 2009 41.11 41.33 40.09 40.31 24,941,908 -1.14(-2.75%)
Jan 09, 2009 42.05 42.12 41.09 41.44 24,919,180 -0.81(-1.91%)
Jan 08, 2009 41.89 42.60 41.67 42.25 20,015,982 +0.16(+0.38%)
Jan 07, 2009 43.49 43.86 41.74 42.09 22,532,436 -1.93(-4.38%)
Jan 06, 2009 44.14 44.65 43.44 44.02 27,944,200 +0.39(+0.90%)
Jan 05, 2009 43.35 44.60 43.11 43.63 29,789,568 +0.08(+0.18%)
Jan 02, 2009 42.25 43.99 41.88 43.55 24,094,928 +1.45(+3.45%)
Jan 01, 2009 41.49 42.48 41.49 42.10 0 +0.00(+0.00%)
Dec 31, 2008 41.49 42.48 41.49 42.10 17,507,900 +0.34(+0.80%)
Dec 30, 2008 40.69 41.83 40.55 41.76 17,575,002 +1.04(+2.56%)
Dec 29, 2008 40.55 40.82 40.07 40.72 15,812,137 +0.68(+1.71%)
Dec 26, 2008 39.79 40.18 39.53 40.04 11,888,301 +0.42(+1.05%)
Dec 24, 2008 39.15 39.83 38.92 39.62 6,541,814 +0.24(+0.61%)
Dec 23, 2008 39.90 40.29 39.19 39.38 24,894,836 -0.11(-0.27%)
Dec 22, 2008 40.75 40.98 39.02 39.49 29,628,976 -0.83(-2.06%)
Dec 19, 2008 41.87 42.49 40.32 40.32 55,082,424 -1.24(-2.99%)
Dec 18, 2008 43.54 43.68 41.11 41.56 37,730,592 -2.16(-4.93%)
Dec 17, 2008 44.65 44.96 43.54 43.72 36,541,688 -1.25(-2.77%)
Dec 16, 2008 44.93 45.57 44.37 44.97 40,861,480 +0.46(+1.02%)
Dec 15, 2008 45.64 45.88 43.86 44.51 29,006,966 -0.45(-1.00%)
Dec 12, 2008 43.89 45.87 43.66 44.96 31,288,748 -0.26(-0.58%)
Dec 11, 2008 44.97 46.62 44.79 45.22 36,112,276 +0.58(+1.30%)
Dec 10, 2008 43.71 45.19 43.50 44.64 31,029,470 +1.64(+3.81%)
Dec 09, 2008 43.98 44.73 42.81 43.00 34,598,904 -1.44(-3.24%)
Dec 08, 2008 43.27 45.12 43.19 44.44 38,576,988 +2.09(+4.93%)
Dec 05, 2008 40.32 42.84 38.83 42.36 40,221,544 +1.51(+3.71%)
Dec 04, 2008 41.80 42.66 40.13 40.84 37,629,204 -1.70(-3.99%)
Dec 03, 2008 42.04 42.82 41.55 42.54 39,676,820 -0.46(-1.06%)
Dec 02, 2008 41.97 43.80 41.57 42.99 37,001,992 +2.00(+4.89%)
Dec 01, 2008 43.54 43.62 40.98 40.99 39,880,500 -3.98(-8.85%)
Nov 28, 2008 44.54 45.10 43.78 44.97 15,216,366 -0.52(-1.15%)
Nov 26, 2008 43.18 45.53 42.84 45.49 34,552,228 +1.94(+4.44%)
Nov 25, 2008 42.79 44.15 42.28 43.56 38,682,088 +1.27(+3.00%)
Nov 24, 2008 40.78 44.25 39.93 42.29 48,350,832 +2.17(+5.41%)
Nov 21, 2008 37.26 40.43 36.58 40.12 61,075,932 +3.47(+9.46%)
Nov 20, 2008 39.34 40.55 36.58 36.65 60,080,208 -3.53(-8.79%)
Nov 19, 2008 41.63 42.69 40.04 40.19 38,650,308 -1.59(-3.80%)
Nov 18, 2008 40.40 42.15 39.84 41.77 41,498,636 +1.49(+3.70%)
Nov 17, 2008 41.04 41.87 40.18 40.28 36,848,704 -1.08(-2.61%)
Nov 14, 2008 42.08 44.02 39.83 41.37 46,765,932 -1.72(-4.00%)
Nov 13, 2008 38.51 43.32 37.50 43.09 50,075,104 +4.80(+12.53%)
Nov 12, 2008 40.97 41.47 38.21 38.29 39,441,152 -3.56(-8.51%)
Nov 11, 2008 41.42 42.69 40.73 41.85 27,742,352 -0.46(-1.08%)
Nov 10, 2008 42.81 43.30 41.44 42.31 23,339,344 +0.50(+1.20%)
Nov 07, 2008 40.30 42.11 40.18 41.81 27,993,678 +1.91(+4.78%)
Nov 06, 2008 42.05 42.61 39.29 39.90 37,593,156 -2.71(-6.37%)
Nov 05, 2008 43.67 44.59 42.12 42.62 28,832,484 -1.88(-4.23%)
Nov 04, 2008 42.92 44.92 42.57 44.50 35,385,228 +2.56(+6.11%)
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.