Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.28 39.29 38.54 38.90 25,076,798 -0.27(-0.68%)
Sep 29, 2009 39.49 39.66 39.10 39.17 14,234,392 -0.52(-1.31%)
Sep 28, 2009 39.10 39.75 38.97 39.69 10,903,974 +0.66(+1.68%)
Sep 25, 2009 38.99 39.38 38.86 39.03 13,131,414 -0.03(-0.07%)
Sep 24, 2009 39.38 39.55 38.75 39.06 18,115,338 -0.36(-0.92%)
Sep 23, 2009 40.05 40.26 39.36 39.42 17,838,270 -0.70(-1.73%)
Sep 22, 2009 40.17 40.31 39.85 40.12 12,826,329 +0.32(+0.81%)
Sep 21, 2009 39.54 39.98 39.48 39.80 16,973,082 -0.33(-0.81%)
Sep 18, 2009 40.23 40.53 40.05 40.12 29,130,246 +0.37(+0.93%)
Sep 17, 2009 39.87 40.18 39.66 39.75 15,645,492 -0.08(-0.20%)
Sep 16, 2009 39.69 40.10 39.52 39.83 20,063,216 +0.27(+0.68%)
Sep 15, 2009 39.40 39.60 38.87 39.57 18,862,834 +0.33(+0.83%)
Sep 14, 2009 38.63 39.29 38.57 39.24 13,024,944 +0.16(+0.41%)
Sep 11, 2009 39.65 39.75 38.87 39.08 17,933,600 -0.39(-0.98%)
Sep 10, 2009 39.16 39.63 38.87 39.47 17,691,910 +0.62(+1.59%)
Sep 09, 2009 39.04 39.23 38.63 38.85 14,534,656 -0.08(-0.21%)
Sep 08, 2009 38.52 39.05 38.50 38.93 17,530,578 +0.84(+2.20%)
Sep 04, 2009 37.65 38.18 37.64 38.09 11,128,410 +0.35(+0.92%)
Sep 03, 2009 37.79 37.92 37.54 37.74 13,104,597 +0.16(+0.43%)
Sep 02, 2009 37.78 38.20 37.56 37.58 14,611,375 -0.20(-0.54%)
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.