Skip to main content

Chevron Corp (NY: CVX )

157.41 +1.06 (+0.67%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 38.70 38.70 37.16 37.62 24,743,846 -0.83(-2.16%)
Apr 29, 2009 37.90 38.54 37.61 38.45 20,497,578 +0.89(+2.38%)
Apr 28, 2009 36.88 38.10 36.78 37.56 16,272,616 +0.33(+0.89%)
Apr 27, 2009 37.18 37.59 36.90 37.23 21,617,290 -0.68(-1.79%)
Apr 24, 2009 37.70 38.33 37.57 37.90 22,165,198 +0.61(+1.63%)
Apr 23, 2009 36.68 37.41 36.43 37.30 21,735,792 +1.01(+2.79%)
Apr 22, 2009 36.61 36.92 36.17 36.28 20,966,126 -0.66(-1.79%)
Apr 21, 2009 36.17 36.97 35.89 36.94 22,085,452 +0.59(+1.63%)
Apr 20, 2009 37.16 37.22 36.28 36.35 20,650,788 -1.22(-3.24%)
Apr 17, 2009 37.80 37.98 37.41 37.57 22,244,726 +0.05(+0.12%)
Apr 16, 2009 38.22 38.22 37.06 37.52 21,012,910 -0.44(-1.15%)
Apr 15, 2009 37.81 38.10 37.33 37.96 19,712,480 +0.07(+0.18%)
Apr 14, 2009 38.06 38.34 37.59 37.89 22,791,274 -0.80(-2.06%)
Apr 13, 2009 38.39 38.79 37.86 38.69 22,164,314 -0.71(-1.81%)
Apr 09, 2009 39.59 39.76 39.00 39.40 19,429,056 +0.43(+1.10%)
Apr 08, 2009 38.55 39.32 38.37 38.97 19,752,520 +0.05(+0.12%)
Apr 07, 2009 39.30 39.37 38.66 38.93 19,478,436 -0.85(-2.13%)
Apr 06, 2009 39.69 39.87 39.08 39.78 18,326,808 -0.34(-0.84%)
Apr 03, 2009 39.78 40.36 39.51 40.11 20,337,696 +0.10(+0.24%)
Apr 02, 2009 39.84 40.57 39.56 40.02 31,747,882 +1.14(+2.94%)
Apr 01, 2009 37.56 39.10 37.47 38.87 25,123,638 +0.60(+1.58%)
Mar 31, 2009 38.38 39.00 38.01 38.27 32,841,344 +0.25(+0.66%)
Mar 30, 2009 38.44 38.64 37.54 38.02 25,133,852 -1.92(-4.80%)
Mar 26, 2009 40.18 40.36 39.36 39.94 27,944,738 +0.27(+0.67%)
Mar 25, 2009 39.47 39.94 38.61 39.67 29,381,392 +0.42(+1.06%)
Mar 24, 2009 38.84 39.83 12.81 39.25 27,043,912 -0.10(-0.26%)
Mar 23, 2009 38.41 39.37 38.29 39.36 35,704,948 +2.53(+6.86%)
Mar 20, 2009 38.44 38.69 36.58 36.83 41,840,468 -1.82(-4.71%)
Mar 19, 2009 38.84 39.38 38.04 38.65 30,257,912 +0.75(+1.98%)
Mar 18, 2009 36.82 38.12 36.40 37.90 31,350,728 +0.73(+1.96%)
Mar 17, 2009 35.92 37.19 35.53 37.17 25,886,168 +1.35(+3.77%)
Mar 16, 2009 35.09 36.54 35.09 35.82 23,319,218 +0.02(+0.05%)
Mar 13, 2009 36.36 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.12 36.15 34.80 36.08 27,414,534 +1.24(+3.56%)
Mar 11, 2009 34.77 35.74 34.34 34.84 26,989,296 -0.18(-0.50%)
Mar 10, 2009 34.09 35.16 33.74 35.02 38,557,388 +1.85(+5.58%)
Mar 09, 2009 32.80 33.92 32.73 33.17 31,040,332 +0.01(+0.02%)
Mar 06, 2009 32.74 33.78 32.14 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.16 31.94 32.13 39,124,720 -1.60(-4.76%)
Mar 04, 2009 33.61 34.40 33.49 33.74 33,546,202 +0.89(+2.72%)
Mar 02, 2009 33.79 34.26 32.83 32.85 33,934,696 -1.71(-4.94%)
Feb 27, 2009 35.24 35.72 34.47 34.55 0 -1.42(-3.94%)
Feb 26, 2009 36.63 37.16 35.82 35.97 27,605,818 -0.17(-0.47%)
Feb 25, 2009 37.16 37.35 36.00 36.14 46,879,380 -1.01(-2.73%)
Feb 24, 2009 36.01 37.47 35.62 37.15 33,790,680 +1.33(+3.72%)
Feb 23, 2009 37.56 38.05 35.61 35.82 33,050,688 -1.21(-3.27%)
Feb 20, 2009 37.27 37.68 36.27 37.03 34,942,036 -0.92(-2.41%)
Feb 19, 2009 37.56 38.54 37.56 37.95 17,860,936 +0.32(+0.85%)
Feb 18, 2009 37.84 38.25 37.34 37.63 22,075,306 -0.03(-0.09%)
Feb 17, 2009 38.26 38.66 37.63 37.67 33,092,650 -2.02(-5.09%)
Feb 13, 2009 39.67 40.26 35.86 39.69 19,072,498 -0.07(-0.19%)
Feb 12, 2009 39.81 39.87 38.67 39.76 30,286,214 -0.80(-1.96%)
Feb 11, 2009 40.68 41.04 40.00 40.56 27,294,828 +0.08(+0.20%)
Feb 10, 2009 42.32 42.82 40.16 40.48 35,406,992 -1.88(-4.43%)
Feb 09, 2009 42.35 43.00 41.88 42.36 26,169,870 -0.27(-0.64%)
Feb 06, 2009 41.31 42.69 41.14 42.63 23,463,044 +0.94(+2.25%)
Feb 05, 2009 40.68 41.79 40.39 41.69 26,239,998 +0.94(+2.30%)
Feb 04, 2009 41.14 41.51 40.41 40.75 21,187,278 -0.02(-0.06%)
Feb 03, 2009 40.16 40.86 39.81 40.77 21,980,068 +0.77(+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.