Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.53	33.99	32.81	32.88	0	-1.35(-3.94%)
Feb 26, 2009	34.86	35.36	34.09	34.23	29,007,388	-0.16(-0.47%)
Feb 25, 2009	35.37	35.54	34.26	34.39	49,259,484	-0.96(-2.73%)
Feb 24, 2009	34.27	35.66	33.90	35.36	35,506,260	+1.27(+3.72%)
Feb 23, 2009	35.74	36.21	33.89	34.09	34,728,696	-1.15(-3.27%)
Feb 20, 2009	35.47	35.86	34.52	35.24	36,716,072	-0.87(-2.41%)
Feb 19, 2009	35.74	36.67	35.74	36.12	18,767,748	+0.30(+0.85%)
Feb 18, 2009	36.01	36.40	35.53	35.81	23,196,088	-0.03(-0.09%)
Feb 17, 2009	36.41	36.79	35.81	35.85	34,772,788	-1.92(-5.09%)
Feb 13, 2009	37.76	38.32	34.12	37.77	20,040,824	-0.07(-0.19%)
Feb 12, 2009	37.89	37.95	36.80	37.84	31,823,870	-0.41(-1.06%)
Feb 11, 2009	38.36	38.70	37.72	38.25	28,944,624	+0.08(+0.20%)
Feb 10, 2009	39.91	40.38	37.87	38.17	37,547,120	-1.77(-4.43%)
Feb 09, 2009	39.94	40.55	39.50	39.94	27,751,672	-0.26(-0.64%)
Feb 06, 2009	38.95	40.25	38.80	40.20	24,881,234	+0.89(+2.25%)
Feb 05, 2009	38.36	39.40	38.09	39.31	27,826,036	+0.89(+2.30%)
Feb 04, 2009	38.80	39.14	38.11	38.43	22,467,914	-0.02(-0.06%)
Feb 03, 2009	37.88	38.53	37.54	38.45	23,308,622	+0.72(+1.92%)

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.