Chevron Corp (NY: CVX )

107.91 USD -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 67.44 68.53 66.78 67.24 18,691,389 +0.44(+0.66%)
Mar 30, 2009 67.54 67.89 65.96 66.80 14,304,730 -3.37(-4.80%)
Mar 26, 2009 70.59 70.92 69.16 70.17 15,904,524 +0.47(+0.67%)
Mar 25, 2009 69.35 70.18 67.84 69.70 16,722,184 +0.73(+1.06%)
Mar 24, 2009 68.24 69.99 22.50 68.97 15,391,826 -0.18(-0.26%)
Mar 23, 2009 67.49 69.18 67.28 69.15 20,321,185 +4.44(+6.86%)
Mar 20, 2009 67.54 67.98 64.27 64.71 23,813,167 -3.20(-4.71%)
Mar 19, 2009 68.25 69.20 66.83 67.91 17,221,048 +1.32(+1.98%)
Mar 18, 2009 64.70 66.98 63.96 66.59 17,843,016 +1.28(+1.96%)
Mar 17, 2009 63.11 65.34 62.43 65.31 14,732,905 +2.37(+3.77%)
Mar 16, 2009 61.66 64.20 61.66 62.94 13,271,946 +0.03(+0.05%)
Mar 13, 2009 63.88 63.98 62.10 62.91 0 -0.49(-0.77%)
Mar 12, 2009 61.71 63.51 61.14 63.40 15,602,762 +2.18(+3.56%)
Mar 11, 2009 61.10 62.80 60.34 61.22 15,360,741 -0.31(-0.50%)
Mar 10, 2009 59.89 61.78 59.28 61.53 21,944,627 +3.25(+5.58%)
Mar 09, 2009 57.63 59.59 57.51 58.28 17,666,355 +0.01(+0.02%)
Mar 06, 2009 57.53 59.36 56.47 58.27 0 +1.81(+3.21%)
Mar 05, 2009 58.06 58.26 56.12 56.46 22,267,521 -2.82(-4.76%)
Mar 04, 2009 59.06 60.44 58.85 59.28 19,092,553 +1.57(+2.72%)
Mar 02, 2009 59.37 60.19 57.69 57.71 19,313,661 -3.00(-4.94%)
Feb 27, 2009 61.91 62.76 60.57 60.71 0 -2.49(-3.94%)
Feb 26, 2009 64.36 65.29 62.93 63.20 15,711,630 -0.30(-0.47%)
Feb 25, 2009 65.30 65.62 63.26 63.50 26,681,025 -1.78(-2.73%)
Feb 24, 2009 63.27 65.83 62.58 65.28 19,231,694 +2.34(+3.72%)
Feb 23, 2009 65.99 66.86 62.57 62.94 18,810,534 -2.13(-3.27%)
Feb 20, 2009 65.48 66.21 63.73 65.07 19,886,981 -1.61(-2.41%)
Feb 19, 2009 65.99 67.71 65.99 66.68 10,165,408 +0.56(+0.85%)
Feb 18, 2009 66.49 67.20 65.60 66.12 12,563,984 -0.06(-0.09%)
Feb 17, 2009 67.23 67.93 66.11 66.18 18,834,416 -3.55(-5.09%)
Feb 13, 2009 69.71 70.74 63.00 69.73 10,854,959 -0.13(-0.19%)
Feb 12, 2009 69.95 70.06 67.94 69.86 17,237,157 -1.40(-1.96%)
Feb 11, 2009 71.47 72.10 70.28 71.26 15,534,632 +0.14(+0.20%)
Feb 10, 2009 74.36 75.24 70.56 71.12 20,151,606 -3.30(-4.43%)
Feb 09, 2009 74.41 75.56 73.59 74.42 14,894,372 -0.48(-0.64%)
Feb 06, 2009 72.58 75.00 72.29 74.90 13,353,803 +1.65(+2.25%)
Feb 05, 2009 71.48 73.42 70.97 73.25 14,934,284 +1.65(+2.30%)
Feb 04, 2009 72.29 72.93 71.01 71.60 12,058,570 -0.04(-0.06%)
Feb 03, 2009 70.57 71.79 69.94 71.64 12,509,779 +1.35(+1.92%)
Feb 02, 2009 69.52 70.85 69.12 70.29 12,444,913 -0.23(-0.33%)
Jan 30, 2009 72.30 72.70 70.18 70.52 0 -0.10(-0.14%)
Jan 29, 2009 72.51 72.69 70.61 70.62 15,780,798 -3.17(-4.30%)
Jan 28, 2009 72.99 74.02 71.96 73.79 14,655,766 +1.70(+2.36%)
Jan 27, 2009 71.28 72.63 70.82 72.09 13,633,161 +0.80(+1.12%)
Jan 26, 2009 71.43 72.39 70.13 71.29 14,023,065 +0.47(+0.66%)
Jan 23, 2009 68.40 71.11 68.18 70.82 13,425,750 +0.87(+1.24%)
Jan 22, 2009 69.92 70.97 68.28 69.95 14,325,404 -1.28(-1.80%)
Jan 21, 2009 68.43 71.49 68.41 71.23 15,889,840 +2.92(+4.27%)
Jan 20, 2009 70.93 72.20 68.00 68.31 16,084,164 -3.43(-4.78%)
Jan 16, 2009 72.08 72.94 70.38 71.74 15,595,661 +0.97(+1.37%)
Jan 15, 2009 69.70 71.25 68.25 70.77 19,298,608 +1.08(+1.55%)
Jan 14, 2009 70.81 71.18 68.83 69.69 15,158,980 -2.13(-2.97%)
Jan 13, 2009 70.58 72.70 70.58 71.82 14,378,870 +1.00(+1.41%)
Jan 12, 2009 72.23 72.61 70.44 70.82 14,195,487 -2.00(-2.75%)
Jan 09, 2009 73.88 74.00 72.20 72.82 14,182,552 -1.42(-1.91%)
Jan 08, 2009 73.61 74.84 73.22 74.24 11,391,936 +0.28(+0.38%)
Jan 07, 2009 76.41 77.07 73.33 73.96 12,824,155 -3.39(-4.38%)
Jan 06, 2009 77.56 78.45 76.33 77.35 15,904,217 +0.69(+0.90%)
Jan 05, 2009 76.16 78.37 75.74 76.66 16,954,494 +0.14(+0.18%)
Jan 02, 2009 74.23 77.30 73.58 76.52 13,713,435 +2.55(+3.45%)
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.