Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.30 42.89 42.89 42.89 7,622,912 -0.37(-0.85%)
Dec 30, 2009 42.95 43.27 42.90 43.26 7,720,677 +0.25(+0.57%)
Dec 29, 2009 43.35 43.42 43.00 43.01 8,635,179 -0.31(-0.72%)
Dec 28, 2009 43.33 43.40 43.07 43.32 7,526,289 +0.19(+0.44%)
Dec 24, 2009 42.91 43.17 42.91 43.13 4,605,130 +0.22(+0.51%)
Dec 23, 2009 43.38 43.41 42.91 42.92 13,180,360 -0.25(-0.58%)
Dec 22, 2009 43.36 43.47 43.06 43.17 12,153,065 -0.04(-0.10%)
Dec 21, 2009 43.23 43.45 43.05 43.21 12,103,200 +0.37(+0.87%)
Dec 18, 2009 43.13 43.27 42.65 42.84 29,808,440 +0.07(+0.16%)
Dec 17, 2009 43.17 43.20 42.73 42.77 16,150,935 -0.87(-2.00%)
Dec 16, 2009 43.40 43.84 43.20 43.65 21,869,928 +0.55(+1.27%)
Dec 15, 2009 42.91 43.44 42.90 43.10 18,493,970 +0.06(+0.14%)
Dec 14, 2009 43.34 43.37 42.93 43.04 15,304,450 -0.28(-0.64%)
Dec 11, 2009 43.27 43.55 43.06 43.32 12,039,312 +0.19(+0.44%)
Dec 10, 2009 43.26 43.64 43.06 43.13 19,501,616 +0.20(+0.47%)
Dec 09, 2009 42.85 43.07 42.44 42.93 12,860,670 +0.17(+0.39%)
Dec 08, 2009 43.39 43.44 42.59 42.76 16,266,248 -0.79(-1.80%)
Dec 07, 2009 43.41 43.97 43.29 43.55 13,496,716 +0.06(+0.13%)
Dec 04, 2009 43.86 44.15 43.19 43.49 17,898,978 +0.06(+0.14%)
Dec 03, 2009 43.79 43.91 43.30 43.43 13,685,822 -0.43(-0.98%)
Dec 02, 2009 44.00 44.02 43.52 43.86 11,337,870 -0.18(-0.42%)
Dec 01, 2009 44.07 44.24 43.92 44.04 12,941,410 +0.57(+1.31%)
Nov 30, 2009 43.37 43.83 43.20 43.47 16,693,562 -0.07(-0.17%)
Nov 27, 2009 43.25 43.86 43.04 43.55 10,141,523 -0.82(-1.85%)
Nov 25, 2009 44.07 44.47 43.81 44.37 13,547,042 +0.34(+0.77%)
Nov 24, 2009 43.86 44.14 43.41 44.03 15,279,105 +0.16(+0.37%)
Nov 23, 2009 43.63 44.14 43.54 43.86 16,130,570 +1.10(+2.57%)
Nov 20, 2009 42.81 43.02 42.56 42.77 19,084,298 -0.32(-0.74%)
Nov 19, 2009 43.74 43.83 42.86 43.08 15,910,416 -0.88(-2.00%)
Nov 18, 2009 43.91 44.00 43.51 43.97 13,120,430 +0.06(+0.14%)
Nov 17, 2009 43.70 44.03 43.57 43.90 12,102,232 +0.11(+0.25%)
Nov 16, 2009 43.51 43.93 43.44 43.79 16,070,455 +0.75(+1.75%)
Nov 13, 2009 42.82 43.35 42.66 43.04 14,309,427 +0.29(+0.67%)
Nov 12, 2009 43.25 43.40 42.56 42.75 15,569,726 -0.60(-1.39%)
Nov 11, 2009 43.55 43.70 43.07 43.35 14,328,773 +0.09(+0.22%)
Nov 10, 2009 42.75 43.32 42.71 43.26 19,264,282 +0.38(+0.88%)
Nov 09, 2009 43.23 43.28 42.80 42.89 24,897,920 +0.07(+0.17%)
Nov 06, 2009 42.28 42.84 42.07 42.81 14,028,664 +0.13(+0.31%)
Nov 05, 2009 42.31 42.94 42.27 42.68 16,924,616 +0.56(+1.32%)
Nov 04, 2009 42.58 42.80 41.97 42.12 19,368,356 -0.23(-0.55%)
Nov 03, 2009 41.86 42.70 41.73 42.36 15,750,086 +0.03(+0.08%)
Nov 02, 2009 42.44 42.85 41.82 42.32 20,294,056 +0.06(+0.13%)
Oct 30, 2009 43.21 43.35 41.73 42.27 35,013,636 -0.78(-1.81%)
Oct 29, 2009 42.06 43.19 41.79 43.05 26,926,176 +1.14(+2.71%)
Oct 28, 2009 42.18 42.54 41.76 41.91 21,716,854 -0.39(-0.91%)
Oct 27, 2009 41.87 42.66 41.68 42.29 17,336,730 +0.63(+1.51%)
Oct 26, 2009 42.50 43.32 41.61 41.67 20,178,502 -0.68(-1.60%)
Oct 23, 2009 42.38 42.45 42.08 42.34 15,084,384 -0.34(-0.79%)
Oct 22, 2009 42.31 42.92 41.97 42.68 22,946,106 +0.18(+0.42%)
Oct 21, 2009 42.30 43.27 41.81 42.50 15,701,303 -0.03(-0.08%)
Oct 20, 2009 42.18 42.85 42.15 42.54 14,778,555 -0.35(-0.81%)
Oct 19, 2009 42.49 43.10 42.27 42.89 14,890,276 +0.47(+1.11%)
Oct 16, 2009 42.17 42.52 41.96 42.42 17,877,398 +0.31(+0.74%)
Oct 15, 2009 41.52 42.44 41.43 42.11 18,627,646 +0.44(+1.05%)
Oct 14, 2009 41.35 41.83 41.17 41.67 16,812,336 +0.77(+1.88%)
Oct 13, 2009 40.72 41.09 40.44 40.90 16,376,188 +0.22(+0.54%)
Oct 12, 2009 40.79 40.92 40.39 40.68 12,295,989 +0.50(+1.25%)
Oct 09, 2009 39.73 40.28 39.46 40.18 15,965,318 +0.72(+1.83%)
Oct 08, 2009 39.15 39.66 39.04 39.46 18,329,816 +0.52(+1.33%)
Oct 07, 2009 38.83 39.04 38.37 38.94 12,555,839 -0.03(-0.07%)
Oct 06, 2009 38.73 39.12 38.40 38.96 15,322,313 +0.65(+1.69%)
Oct 05, 2009 37.70 38.55 37.48 38.32 17,706,348 +0.69(+1.83%)
Oct 02, 2009 37.67 37.99 37.57 37.63 16,232,851 -0.32(-0.84%)
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.