FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
117.88 USD  UNCHANGED
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 67.15 69.69 67.01 69.47 16,302,549 +1.77(+2.61%)
Jul 30, 2009 67.93 68.50 67.01 67.70 11,541,809 +0.58(+0.86%)
Jul 29, 2009 67.50 67.82 66.46 67.12 10,749,684 -1.22(-1.79%)
Jul 28, 2009 68.21 68.53 67.54 68.34 10,777,547 -0.34(-0.50%)
Jul 27, 2009 68.43 68.99 68.29 68.68 7,844,208 +0.25(+0.37%)
Jul 24, 2009 67.66 68.60 67.44 68.43 8,901,930 +0.54(+0.80%)
Jul 23, 2009 65.97 68.08 65.92 67.89 11,271,906 +1.95(+2.96%)
Jul 22, 2009 65.54 66.88 65.40 65.94 9,911,342 -0.31(-0.47%)
Jul 21, 2009 66.34 66.55 65.40 66.25 9,759,460 +0.61(+0.93%)
Jul 20, 2009 65.69 66.12 65.11 65.64 9,632,227 +0.52(+0.80%)
Jul 17, 2009 64.72 65.34 64.22 65.12 11,911,798 +0.23(+0.35%)
Jul 16, 2009 64.26 65.09 64.01 64.89 10,292,060 +0.32(+0.50%)
Jul 15, 2009 64.15 64.73 64.00 64.57 13,601,483 +1.57(+2.49%)
Jul 14, 2009 63.00 63.34 62.37 63.00 12,880,944 +0.56(+0.90%)
Jul 13, 2009 61.40 62.48 61.20 62.44 15,929,004 +1.04(+1.69%)
Jul 10, 2009 61.76 61.80 60.88 61.40 16,789,994 -1.68(-2.66%)
Jul 09, 2009 63.62 63.65 62.78 63.08 8,580,538 +0.30(+0.48%)
Jul 08, 2009 62.67 63.17 61.90 62.78 11,905,598 +0.08(+0.13%)
Jul 07, 2009 63.93 64.09 62.66 62.70 9,519,379 -1.44(-2.25%)
Jul 06, 2009 63.69 64.28 62.57 64.14 10,673,204 -0.28(-0.43%)
Jul 02, 2009 65.61 65.78 64.42 64.42 10,747,738 -2.10(-3.16%)
Jul 01, 2009 66.93 67.87 66.39 66.52 10,397,025 +0.27(+0.41%)
Jun 30, 2009 66.94 67.48 65.52 66.25 12,772,684 -0.63(-0.94%)
Jun 29, 2009 66.41 67.09 66.08 66.88 10,288,741 +0.93(+1.41%)
Jun 26, 2009 66.61 66.61 65.78 65.95 11,012,268 -0.92(-1.38%)
Jun 25, 2009 65.70 67.30 65.59 66.87 12,828,736 +1.15(+1.75%)
Jun 24, 2009 66.34 67.09 65.45 65.72 11,633,227 -0.24(-0.36%)
Jun 23, 2009 66.15 66.75 65.59 65.96 13,029,709 +0.20(+0.30%)
Jun 22, 2009 67.08 67.30 65.64 65.76 16,403,527 -2.30(-3.38%)
Jun 19, 2009 68.82 68.92 67.37 68.06 16,454,167 -0.37(-0.54%)
Jun 18, 2009 68.55 69.27 68.00 68.43 10,479,036 -0.40(-0.58%)
Jun 17, 2009 69.44 69.88 68.46 68.83 15,472,198 -1.05(-1.50%)
Jun 16, 2009 71.70 71.72 69.83 69.88 11,266,953 -1.20(-1.69%)
Jun 15, 2009 71.96 71.96 70.36 71.08 13,317,045 -1.59(-2.19%)
Jun 12, 2009 71.19 72.75 70.69 72.67 13,931,638 +0.77(+1.07%)
Jun 11, 2009 70.36 72.50 70.19 71.90 14,598,940 +1.68(+2.39%)
Jun 10, 2009 71.00 71.50 69.45 70.22 14,356,212 +0.03(+0.04%)
Jun 09, 2009 70.06 70.62 69.49 70.19 10,021,895 +0.61(+0.88%)
Jun 08, 2009 69.48 69.98 68.63 69.58 9,557,617 +0.21(+0.30%)
Jun 05, 2009 69.94 70.59 68.88 69.37 11,204,309 -0.42(-0.60%)
Jun 04, 2009 68.97 69.85 68.48 69.79 11,298,834 +1.53(+2.24%)
Jun 03, 2009 68.73 68.99 67.25 68.26 14,908,023 -1.09(-1.57%)
Jun 02, 2009 69.10 69.74 68.82 69.35 10,310,914 +0.14(+0.20%)
Jun 01, 2009 67.80 69.67 67.44 69.21 14,222,216 +2.54(+3.81%)
May 29, 2009 66.55 66.94 65.90 66.67 12,171,923 +0.86(+1.31%)
May 28, 2009 65.05 66.35 29.33 65.81 12,232,976 +1.24(+1.92%)
May 27, 2009 65.69 66.24 64.39 64.57 12,209,230 -1.09(-1.66%)
May 26, 2009 63.81 65.66 63.57 65.66 12,018,120 +1.22(+1.89%)
May 22, 2009 64.75 65.77 64.36 64.44 8,779,071 -0.03(-0.05%)
May 21, 2009 64.53 64.90 63.85 64.47 12,447,045 -0.74(-1.13%)
May 20, 2009 66.40 66.88 65.05 65.21 17,617,804 -0.65(-0.99%)
May 19, 2009 65.98 66.25 65.66 65.86 14,226,660 -0.17(-0.26%)
May 18, 2009 66.64 66.68 65.68 66.03 13,480,006 +0.15(+0.23%)
May 15, 2009 66.92 67.00 65.50 65.88 12,322,881 -1.97(-2.90%)
May 14, 2009 67.66 68.43 67.30 67.85 10,051,679 -0.25(-0.37%)
May 13, 2009 68.19 69.00 67.58 68.10 12,437,594 -1.09(-1.58%)
May 12, 2009 68.82 69.56 68.02 69.19 11,321,223 +1.19(+1.75%)
May 11, 2009 69.29 69.30 67.73 68.00 13,519,278 -2.38(-3.38%)
May 08, 2009 68.59 70.94 68.59 70.38 13,934,026 +2.58(+3.81%)
May 07, 2009 68.62 69.00 67.48 67.79 12,338,684 -0.32(-0.46%)
May 06, 2009 66.49 68.35 66.40 68.11 14,087,989 +2.36(+3.59%)
May 05, 2009 66.76 66.96 65.39 65.75 12,678,728 -0.93(-1.39%)
May 04, 2009 67.34 68.21 66.28 66.68 15,224,382 -0.19(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.