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 (%)
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%)
Mar 02, 2009 33.78 34.25 32.83 32.84 33,942,756 -1.71(-4.94%)
Feb 27, 2009 35.23 35.71 34.46 34.54 0 -1.42(-3.94%)
Feb 26, 2009 36.62 37.15 35.81 35.96 27,612,374 -0.17(-0.47%)
Feb 25, 2009 37.16 37.34 36.00 36.13 46,890,512 -1.01(-2.73%)
Feb 24, 2009 36.00 37.46 35.61 37.14 33,798,704 +1.33(+3.72%)
Feb 23, 2009 37.55 38.04 35.60 35.81 33,058,536 -1.21(-3.27%)
Feb 20, 2009 37.26 37.67 36.26 37.03 34,950,336 -0.92(-2.41%)
Feb 19, 2009 37.55 38.53 37.55 37.94 17,865,176 +0.32(+0.85%)
Feb 18, 2009 37.83 38.24 37.33 37.62 22,080,550 -0.03(-0.09%)
Feb 17, 2009 38.25 38.65 37.62 37.66 33,100,508 -2.02(-5.09%)
Feb 13, 2009 39.67 40.25 35.85 39.68 19,077,026 -0.07(-0.19%)
Feb 12, 2009 39.80 39.86 38.66 39.75 30,293,406 -0.80(-1.96%)
Feb 11, 2009 40.67 41.03 39.99 40.55 27,301,308 +0.08(+0.20%)
Feb 10, 2009 42.31 42.81 40.15 40.47 35,415,400 -1.88(-4.43%)
Feb 09, 2009 42.34 42.99 41.87 42.35 26,176,086 -0.27(-0.64%)
Feb 06, 2009 41.30 42.68 41.13 42.62 23,468,616 +0.94(+2.25%)
Feb 05, 2009 40.67 41.78 40.38 41.68 26,246,228 +0.94(+2.30%)
Feb 04, 2009 41.13 41.50 40.41 40.74 21,192,310 -0.02(-0.06%)
Feb 03, 2009 40.15 40.85 39.80 40.76 21,985,286 +0.77(+1.92%)
Feb 02, 2009 39.56 40.31 39.33 40.00 21,871,288 -0.13(-0.33%)
Jan 30, 2009 41.14 41.37 39.93 40.13 0 -0.06(-0.14%)
Jan 29, 2009 41.26 41.36 40.18 40.18 27,733,932 -1.80(-4.30%)
Jan 28, 2009 41.53 42.12 40.95 41.99 25,756,748 +0.97(+2.36%)
Jan 27, 2009 40.56 41.33 40.30 41.02 23,959,572 +0.46(+1.12%)
Jan 26, 2009 40.64 41.19 39.90 40.56 24,644,808 +0.27(+0.66%)
Jan 23, 2009 38.92 40.46 38.79 40.30 23,595,058 +0.50(+1.24%)
Jan 22, 2009 39.78 40.38 38.85 39.80 25,176,154 -0.73(-1.80%)
Jan 21, 2009 38.94 40.68 38.93 40.53 27,925,568 +1.66(+4.27%)
Jan 20, 2009 40.36 41.08 38.69 38.87 28,267,082 -1.95(-4.78%)
Jan 16, 2009 41.01 41.50 40.05 40.82 27,408,564 +0.55(+1.37%)
Jan 15, 2009 39.66 40.54 38.83 40.27 33,916,300 +0.61(+1.55%)
Jan 14, 2009 40.29 40.50 39.16 39.65 26,641,120 -1.21(-2.97%)
Jan 13, 2009 40.16 41.37 40.16 40.87 25,270,118 +0.57(+1.41%)
Jan 12, 2009 41.10 41.32 40.08 40.30 24,947,832 -1.14(-2.75%)
Jan 09, 2009 42.04 42.11 41.08 41.44 24,925,098 -0.81(-1.91%)
Jan 08, 2009 41.88 42.59 41.66 42.24 20,020,736 +0.16(+0.38%)
Jan 07, 2009 43.48 43.85 41.73 42.08 22,537,786 -1.93(-4.38%)
Jan 06, 2009 44.13 44.64 43.43 44.01 27,950,836 +0.39(+0.90%)
Jan 05, 2009 43.34 44.59 43.10 43.62 29,796,642 +0.08(+0.18%)
Jan 02, 2009 42.24 43.98 41.87 43.54 24,100,650 +1.45(+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.