Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chevron Corp
(NY:
CVX
)
145.68
+0.69 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
43.22
43.36
41.74
42.28
35,005,316
-0.78(-1.81%)
Oct 29, 2009
42.07
43.21
41.80
43.06
26,919,778
+1.14(+2.71%)
Oct 28, 2009
42.19
42.55
41.77
41.92
21,711,692
-0.39(-0.91%)
Oct 27, 2009
41.88
42.67
41.69
42.30
17,332,612
+0.63(+1.51%)
Oct 26, 2009
42.51
43.33
41.62
41.68
20,173,708
-0.68(-1.60%)
Oct 23, 2009
42.39
42.46
42.09
42.35
15,080,800
-0.34(-0.79%)
Oct 22, 2009
42.32
42.93
41.98
42.69
22,940,654
+0.18(+0.42%)
Oct 21, 2009
42.31
43.28
41.82
42.51
15,697,572
-0.03(-0.08%)
Oct 20, 2009
42.19
42.86
42.16
42.55
14,775,043
-0.35(-0.81%)
Oct 19, 2009
42.50
43.11
42.28
42.90
14,886,738
+0.47(+1.11%)
Oct 16, 2009
42.18
42.53
41.97
42.43
17,873,150
+0.31(+0.74%)
Oct 15, 2009
41.53
42.45
41.44
42.12
18,623,220
+0.44(+1.05%)
Oct 14, 2009
41.36
41.84
41.18
41.68
16,808,340
+0.77(+1.88%)
Oct 13, 2009
40.73
41.10
40.45
40.91
16,372,297
+0.22(+0.54%)
Oct 12, 2009
40.80
40.93
40.40
40.69
12,293,068
+0.50(+1.25%)
Oct 09, 2009
39.74
40.29
39.47
40.19
15,961,524
+0.72(+1.83%)
Oct 08, 2009
39.16
39.67
39.05
39.47
18,325,462
+0.52(+1.33%)
Oct 07, 2009
38.84
39.05
38.38
38.95
12,552,856
-0.03(-0.07%)
Oct 06, 2009
38.74
39.13
38.41
38.97
15,318,672
+0.65(+1.69%)
Oct 05, 2009
37.71
38.55
37.49
38.33
17,702,140
+0.69(+1.83%)
Oct 02, 2009
37.68
38.00
37.58
37.64
16,228,994
-0.32(-0.84%)
Oct 01, 2009
38.89
38.89
37.95
37.96
16,696,143
-0.94(-2.43%)
Sep 30, 2009
39.28
39.29
38.54
38.90
25,076,798
-0.27(-0.68%)
Sep 29, 2009
39.49
39.66
39.10
39.17
14,234,392
-0.52(-1.31%)
Sep 28, 2009
39.10
39.75
38.97
39.69
10,903,974
+0.66(+1.68%)
Sep 25, 2009
38.99
39.38
38.86
39.03
13,131,414
-0.03(-0.07%)
Sep 24, 2009
39.38
39.55
38.75
39.06
18,115,338
-0.36(-0.92%)
Sep 23, 2009
40.05
40.26
39.36
39.42
17,838,270
-0.70(-1.73%)
Sep 22, 2009
40.17
40.31
39.85
40.12
12,826,329
+0.32(+0.81%)
Sep 21, 2009
39.54
39.98
39.48
39.80
16,973,082
-0.33(-0.81%)
Sep 18, 2009
40.23
40.53
40.05
40.12
29,130,246
+0.37(+0.93%)
Sep 17, 2009
39.87
40.18
39.66
39.75
15,645,492
-0.08(-0.20%)
Sep 16, 2009
39.69
40.10
39.52
39.83
20,063,216
+0.27(+0.68%)
Sep 15, 2009
39.40
39.60
38.87
39.57
18,862,834
+0.33(+0.83%)
Sep 14, 2009
38.63
39.29
38.57
39.24
13,024,944
+0.16(+0.41%)
Sep 11, 2009
39.65
39.75
38.87
39.08
17,933,600
-0.39(-0.98%)
Sep 10, 2009
39.16
39.63
38.87
39.47
17,691,910
+0.62(+1.59%)
Sep 09, 2009
39.04
39.23
38.63
38.85
14,534,656
-0.08(-0.21%)
Sep 08, 2009
38.52
39.05
38.50
38.93
17,530,578
+0.84(+2.20%)
Sep 04, 2009
37.65
38.18
37.64
38.09
11,128,410
+0.35(+0.92%)
Sep 03, 2009
37.79
37.92
37.54
37.74
13,104,597
+0.16(+0.43%)
Sep 02, 2009
37.78
38.20
37.56
37.58
14,611,375
-0.20(-0.54%)
Sep 01, 2009
38.49
38.81
37.71
37.79
21,281,528
-0.85(-2.19%)
Aug 31, 2009
38.66
38.87
38.35
38.63
14,570,629
-0.41(-1.05%)
Aug 28, 2009
39.38
39.44
38.89
39.04
13,228,929
-0.18(-0.45%)
Aug 27, 2009
39.06
39.34
38.41
39.22
15,066,164
-0.05(-0.13%)
Aug 26, 2009
38.72
39.33
38.54
39.27
13,101,701
+0.24(+0.62%)
Aug 25, 2009
39.29
39.49
38.86
39.02
20,623,248
-0.06(-0.16%)
Aug 24, 2009
38.72
39.18
38.62
39.08
17,649,872
+0.57(+1.48%)
Aug 21, 2009
38.37
38.64
38.15
38.52
27,638,052
+0.61(+1.62%)
Aug 20, 2009
37.74
37.99
37.57
37.90
14,405,577
+0.25(+0.67%)
Aug 19, 2009
36.59
37.84
36.49
37.65
20,247,060
+0.67(+1.82%)
Aug 18, 2009
36.76
37.06
36.73
36.97
14,252,160
+0.22(+0.59%)
Aug 17, 2009
36.81
37.05
36.65
36.76
24,323,674
-0.77(-2.06%)
Aug 14, 2009
37.50
37.55
36.96
37.53
16,159,978
+0.22(+0.60%)
Aug 13, 2009
37.77
37.77
37.23
37.31
15,176,308
-0.27(-0.73%)
Aug 12, 2009
37.25
37.86
37.20
37.58
16,387,739
+0.43(+1.15%)
Aug 11, 2009
37.64
37.79
37.01
37.16
16,604,354
-0.71(-1.86%)
Aug 10, 2009
37.89
38.17
37.65
37.86
14,472,203
-0.15(-0.39%)
Aug 07, 2009
38.11
38.36
37.82
38.01
16,615,254
+0.14(+0.36%)
Aug 06, 2009
38.21
38.22
37.58
37.87
15,836,276
-0.30(-0.77%)
Aug 05, 2009
38.51
38.55
37.95
38.17
16,879,730
-0.34(-0.88%)
Aug 04, 2009
38.27
38.53
38.08
38.51
17,717,964
+0.08(+0.20%)
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
.