Indicators

Chevron Corp (NY: CVX )

161.09 UNCHANGED

Streaming Delayed 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	37.99	38.60	37.62	37.88	33,180,850	+0.25(+0.66%)
Mar 30, 2009	38.05	38.24	37.16	37.63	25,393,678	-1.90(-4.80%)
Mar 26, 2009	39.76	39.95	38.96	39.53	28,233,624	+0.26(+0.67%)
Mar 25, 2009	39.07	39.53	38.21	39.26	29,685,130	+0.41(+1.06%)
Mar 24, 2009	38.44	39.43	12.67	38.85	27,323,486	-0.10(-0.26%)
Mar 23, 2009	38.02	38.97	37.90	38.95	36,074,056	+2.50(+6.86%)
Mar 20, 2009	38.05	38.29	36.20	36.45	42,273,004	-1.80(-4.71%)
Mar 19, 2009	38.45	38.98	37.65	38.26	30,570,710	+0.74(+1.98%)
Mar 18, 2009	36.45	37.73	36.03	37.51	31,674,824	+0.72(+1.96%)
Mar 17, 2009	35.55	36.81	35.17	36.79	26,153,772	+1.34(+3.77%)
Mar 16, 2009	34.73	36.17	34.73	35.46	23,560,286	+0.02(+0.05%)
Mar 13, 2009	35.98	36.04	34.98	35.44	0	-0.28(-0.77%)
Mar 12, 2009	34.76	35.78	34.44	35.71	27,697,938	+1.23(+3.56%)
Mar 11, 2009	34.42	35.38	33.99	34.49	27,268,304	-0.17(-0.50%)
Mar 10, 2009	33.74	34.80	33.39	34.66	38,955,984	+1.83(+5.58%)
Mar 09, 2009	32.46	33.57	32.40	32.83	31,361,218	+0.01(+0.02%)
Mar 06, 2009	32.41	33.44	31.81	32.82	0	+1.02(+3.21%)
Mar 05, 2009	32.71	32.82	31.61	31.80	39,529,180	-1.59(-4.76%)
Mar 04, 2009	33.27	34.05	33.15	33.39	33,892,992	+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.