Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.00	38.61	37.63	37.89	33,172,972	+0.25(+0.66%)
Mar 30, 2009	38.06	38.25	37.17	37.64	25,387,650	-1.90(-4.80%)
Mar 26, 2009	39.77	39.96	38.97	39.54	28,226,922	+0.26(+0.67%)
Mar 25, 2009	39.08	39.54	38.22	39.27	29,678,082	+0.41(+1.06%)
Mar 24, 2009	38.45	39.44	12.68	38.86	27,316,998	-0.10(-0.26%)
Mar 23, 2009	38.03	38.98	37.91	38.96	36,065,492	+2.50(+6.86%)
Mar 20, 2009	38.06	38.30	36.21	36.46	42,262,972	-1.80(-4.71%)
Mar 19, 2009	38.46	38.99	37.66	38.26	30,563,454	+0.74(+1.98%)
Mar 18, 2009	36.46	37.74	36.04	37.52	31,667,306	+0.72(+1.96%)
Mar 17, 2009	35.56	36.82	35.18	36.80	26,147,564	+1.34(+3.77%)
Mar 16, 2009	34.74	36.17	34.74	35.46	23,554,692	+0.02(+0.05%)
Mar 13, 2009	35.99	36.05	34.99	35.45	0	-0.28(-0.77%)
Mar 12, 2009	34.77	35.78	34.45	35.72	27,691,362	+1.23(+3.56%)
Mar 11, 2009	34.43	35.38	34.00	34.49	27,261,830	-0.17(-0.50%)
Mar 10, 2009	33.75	34.81	33.40	34.67	38,946,736	+1.83(+5.58%)
Mar 09, 2009	32.47	33.58	32.40	32.84	31,353,774	+0.01(+0.02%)
Mar 06, 2009	32.42	33.45	31.82	32.83	0	+1.02(+3.21%)
Mar 05, 2009	32.71	32.83	31.62	31.81	39,519,796	-1.59(-4.76%)
Mar 04, 2009	33.28	34.06	33.16	33.40	33,884,948	+0.88(+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.