Skip to main content

Chevron Corp (NY: CVX )

145.16 +1.20 (+0.83%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.31 42.90 42.90 42.90 7,621,103 -0.37(-0.85%)
Dec 30, 2009 42.96 43.28 42.91 43.27 7,718,844 +0.25(+0.57%)
Dec 29, 2009 43.36 43.43 43.01 43.02 8,633,129 -0.31(-0.72%)
Dec 28, 2009 43.34 43.41 43.08 43.33 7,524,503 +0.19(+0.44%)
Dec 24, 2009 42.92 43.18 42.92 43.15 4,604,037 +0.22(+0.51%)
Dec 23, 2009 43.39 43.42 42.92 42.93 13,177,231 -0.25(-0.58%)
Dec 22, 2009 43.37 43.49 43.07 43.18 12,150,180 -0.04(-0.10%)
Dec 21, 2009 43.24 43.46 43.06 43.22 12,100,327 +0.37(+0.87%)
Dec 18, 2009 43.14 43.28 42.66 42.85 29,801,364 +0.07(+0.16%)
Dec 17, 2009 43.18 43.21 42.74 42.78 16,147,101 -0.87(-2.00%)
Dec 16, 2009 43.41 43.85 43.21 43.66 21,864,738 +0.55(+1.27%)
Dec 15, 2009 42.92 43.45 42.91 43.11 18,489,580 +0.06(+0.14%)
Dec 14, 2009 43.35 43.38 42.94 43.05 15,300,817 -0.28(-0.64%)
Dec 11, 2009 43.28 43.56 43.07 43.33 12,036,454 +0.19(+0.44%)
Dec 10, 2009 43.27 43.65 43.07 43.14 19,496,988 +0.20(+0.47%)
Dec 09, 2009 42.86 43.08 42.45 42.94 12,857,617 +0.17(+0.39%)
Dec 08, 2009 43.40 43.45 42.60 42.77 16,262,387 -0.79(-1.80%)
Dec 07, 2009 43.42 43.98 43.30 43.56 13,493,512 +0.06(+0.13%)
Dec 04, 2009 43.88 44.16 43.20 43.50 17,894,728 +0.06(+0.14%)
Dec 03, 2009 43.80 43.92 43.31 43.44 13,682,574 -0.43(-0.98%)
Dec 02, 2009 44.01 44.03 43.53 43.87 11,335,178 -0.18(-0.42%)
Dec 01, 2009 44.08 44.25 43.93 44.05 12,938,338 +0.57(+1.31%)
Nov 30, 2009 43.38 43.84 43.21 43.49 16,689,600 -0.07(-0.17%)
Nov 27, 2009 43.26 43.87 43.05 43.56 10,139,116 -0.82(-1.85%)
Nov 25, 2009 44.08 44.48 43.83 44.38 13,543,827 +0.34(+0.77%)
Nov 24, 2009 43.87 44.15 43.42 44.04 15,275,479 +0.16(+0.37%)
Nov 23, 2009 43.64 44.15 43.55 43.88 16,126,741 +1.10(+2.57%)
Nov 20, 2009 42.82 43.03 42.57 42.78 19,079,768 -0.32(-0.74%)
Nov 19, 2009 43.75 43.84 42.87 43.10 15,906,640 -0.88(-2.00%)
Nov 18, 2009 43.92 44.01 43.52 43.98 13,117,315 +0.06(+0.14%)
Nov 17, 2009 43.71 44.05 43.58 43.91 12,099,360 +0.11(+0.25%)
Nov 16, 2009 43.52 43.94 43.45 43.80 16,066,640 +0.75(+1.75%)
Nov 13, 2009 42.84 43.37 42.67 43.05 14,306,027 +0.29(+0.67%)
Nov 12, 2009 43.26 43.42 42.57 42.76 15,566,026 -0.60(-1.39%)
Nov 11, 2009 43.56 43.71 43.08 43.37 14,325,368 +0.09(+0.22%)
Nov 10, 2009 42.76 43.33 42.72 43.27 19,259,704 +0.38(+0.88%)
Nov 09, 2009 43.24 43.29 42.81 42.90 24,892,004 +0.07(+0.17%)
Nov 06, 2009 42.29 42.85 42.08 42.82 14,025,331 +0.13(+0.31%)
Nov 05, 2009 42.32 42.95 42.28 42.69 16,920,594 +0.56(+1.32%)
Nov 04, 2009 42.59 42.81 41.98 42.13 19,363,752 -0.23(-0.55%)
Nov 03, 2009 41.87 42.71 41.74 42.37 15,746,343 +0.03(+0.08%)
Nov 02, 2009 42.45 42.86 41.83 42.33 20,289,232 +0.06(+0.13%)
Oct 30, 2009 43.22 43.36 41.74 42.28 35,005,316 -0.78(-1.81%)
Oct 29, 2009 42.07 43.21 41.80 43.06 26,919,778 +1.14(+2.71%)
Oct 28, 2009 42.19 42.55 41.77 41.92 21,711,692 -0.39(-0.91%)
Oct 27, 2009 41.88 42.67 41.69 42.30 17,332,612 +0.63(+1.51%)
Oct 26, 2009 42.51 43.33 41.62 41.68 20,173,708 -0.68(-1.60%)
Oct 23, 2009 42.39 42.46 42.09 42.35 15,080,800 -0.34(-0.79%)
Oct 22, 2009 42.32 42.93 41.98 42.69 22,940,654 +0.18(+0.42%)
Oct 21, 2009 42.31 43.28 41.82 42.51 15,697,572 -0.03(-0.08%)
Oct 20, 2009 42.19 42.86 42.16 42.55 14,775,043 -0.35(-0.81%)
Oct 19, 2009 42.50 43.11 42.28 42.90 14,886,738 +0.47(+1.11%)
Oct 16, 2009 42.18 42.53 41.97 42.43 17,873,150 +0.31(+0.74%)
Oct 15, 2009 41.53 42.45 41.44 42.12 18,623,220 +0.44(+1.05%)
Oct 14, 2009 41.36 41.84 41.18 41.68 16,808,340 +0.77(+1.88%)
Oct 13, 2009 40.73 41.10 40.45 40.91 16,372,297 +0.22(+0.54%)
Oct 12, 2009 40.80 40.93 40.40 40.69 12,293,068 +0.50(+1.25%)
Oct 09, 2009 39.74 40.29 39.47 40.19 15,961,524 +0.72(+1.83%)
Oct 08, 2009 39.16 39.67 39.05 39.47 18,325,462 +0.52(+1.33%)
Oct 07, 2009 38.84 39.05 38.38 38.95 12,552,856 -0.03(-0.07%)
Oct 06, 2009 38.74 39.13 38.41 38.97 15,318,672 +0.65(+1.69%)
Oct 05, 2009 37.71 38.55 37.49 38.33 17,702,140 +0.69(+1.83%)
Oct 02, 2009 37.68 38.00 37.58 37.64 16,228,994 -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.