Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.87 38.09 37.50 37.94 21,391,522 +0.49(+1.31%)
May 28, 2009 37.01 37.75 16.69 37.45 21,498,820 +0.71(+1.92%)
May 27, 2009 37.38 37.69 36.64 36.74 21,457,088 -0.62(-1.66%)
May 26, 2009 36.31 37.36 36.17 37.36 21,121,222 +0.69(+1.89%)
May 22, 2009 36.84 37.42 36.62 36.67 15,428,761 -0.02(-0.05%)
May 21, 2009 36.72 36.93 36.33 36.68 21,875,036 -0.42(-1.13%)
May 20, 2009 37.78 38.06 37.01 37.10 30,962,376 -0.37(-0.99%)
May 19, 2009 37.54 37.70 37.36 37.47 25,002,616 -0.10(-0.26%)
May 18, 2009 37.92 37.94 37.37 37.57 23,690,410 +0.09(+0.23%)
May 15, 2009 38.08 38.12 37.27 37.49 21,656,824 -1.12(-2.90%)
May 14, 2009 38.50 38.94 38.29 38.61 17,665,304 -0.14(-0.37%)
May 13, 2009 38.80 39.26 38.45 38.75 21,858,426 -0.62(-1.58%)
May 12, 2009 39.16 39.58 38.70 39.37 19,896,462 +0.68(+1.75%)
May 11, 2009 39.43 39.43 38.54 38.69 23,759,428 -1.35(-3.38%)
May 08, 2009 39.03 40.37 39.03 40.05 24,488,326 +1.47(+3.81%)
May 07, 2009 39.05 39.26 38.40 38.58 21,684,596 -0.18(-0.46%)
May 06, 2009 37.83 38.89 37.78 38.76 24,758,908 +1.34(+3.59%)
May 05, 2009 37.99 38.10 37.21 37.41 22,282,206 -0.53(-1.39%)
May 04, 2009 38.32 38.81 37.71 37.94 26,756,060 -0.11(-0.28%)
May 01, 2009 37.59 38.16 37.20 38.05 21,095,542 +0.44(+1.16%)
Apr 30, 2009 38.69 38.69 37.16 37.61 24,749,722 -0.83(-2.16%)
Apr 29, 2009 37.90 38.53 37.61 38.44 20,502,446 +0.89(+2.38%)
Apr 28, 2009 36.87 38.09 36.77 37.55 16,276,480 +0.33(+0.89%)
Apr 27, 2009 37.17 37.58 36.89 37.22 21,622,422 -0.68(-1.79%)
Apr 24, 2009 37.69 38.32 37.56 37.90 22,170,462 +0.61(+1.63%)
Apr 23, 2009 36.67 37.40 36.42 37.29 21,740,954 +1.01(+2.79%)
Apr 22, 2009 36.60 36.91 36.16 36.27 20,971,104 -0.66(-1.79%)
Apr 21, 2009 36.16 36.97 35.88 36.93 22,090,696 +0.59(+1.63%)
Apr 20, 2009 37.16 37.21 36.27 36.34 20,655,692 -1.22(-3.24%)
Apr 17, 2009 37.79 37.98 37.40 37.56 22,250,010 +0.05(+0.12%)
Apr 16, 2009 38.21 38.21 37.05 37.51 21,017,900 -0.44(-1.15%)
Apr 15, 2009 37.80 38.09 37.32 37.95 19,717,162 +0.07(+0.18%)
Apr 14, 2009 38.06 38.33 37.58 37.88 22,796,686 -0.80(-2.06%)
Apr 13, 2009 38.38 38.78 37.85 38.68 22,169,578 -0.71(-1.81%)
Apr 09, 2009 39.58 39.75 38.99 39.39 19,433,670 +0.43(+1.10%)
Apr 08, 2009 38.54 39.31 38.36 38.97 19,757,210 +0.05(+0.12%)
Apr 07, 2009 39.30 39.36 38.65 38.92 19,483,062 -0.85(-2.13%)
Apr 06, 2009 39.68 39.86 39.07 39.77 18,331,160 -0.34(-0.84%)
Apr 03, 2009 39.77 40.35 39.50 40.10 20,342,526 +0.10(+0.24%)
Apr 02, 2009 39.83 40.56 39.55 40.01 31,755,420 +1.14(+2.94%)
Apr 01, 2009 37.55 39.09 37.46 38.86 25,129,604 +0.60(+1.58%)
Mar 31, 2009 38.37 38.99 38.00 38.26 32,849,144 +0.25(+0.66%)
Mar 30, 2009 38.43 38.63 37.53 38.01 25,139,820 -1.92(-4.80%)
Mar 26, 2009 40.17 40.35 39.35 39.93 27,951,374 +0.27(+0.67%)
Mar 25, 2009 39.46 39.93 38.60 39.66 29,388,370 +0.42(+1.06%)
Mar 24, 2009 38.83 39.82 12.80 39.24 27,050,334 -0.10(-0.26%)
Mar 23, 2009 38.40 39.36 38.28 39.35 35,713,424 +2.53(+6.86%)
Mar 20, 2009 38.43 38.68 36.57 36.82 41,850,404 -1.82(-4.71%)
Mar 19, 2009 38.83 39.38 38.03 38.64 30,265,098 +0.75(+1.98%)
Mar 18, 2009 36.81 38.11 36.39 37.89 31,358,174 +0.73(+1.96%)
Mar 17, 2009 35.91 37.18 35.52 37.16 25,892,316 +1.35(+3.77%)
Mar 16, 2009 35.09 36.53 35.09 35.81 23,324,756 +0.02(+0.05%)
Mar 13, 2009 36.35 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.11 36.14 34.79 36.08 27,421,044 +1.24(+3.56%)
Mar 11, 2009 34.77 35.73 34.33 34.83 26,995,704 -0.18(-0.50%)
Mar 10, 2009 34.08 35.15 33.73 35.01 38,566,544 +1.85(+5.58%)
Mar 09, 2009 32.79 33.91 32.72 33.16 31,047,702 +0.01(+0.02%)
Mar 06, 2009 32.73 33.78 32.13 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.15 31.93 32.13 39,134,008 -1.60(-4.76%)
Mar 04, 2009 33.61 34.39 33.49 33.73 33,554,168 +0.89(+2.72%)
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.