CVX: Historical Prices for CHEVRON CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	76.85	77.23	76.40	76.77	10,630,700	76.77
19-Nov-09	78.52	78.68	76.94	77.34	8,863,500	77.34
18-Nov-09	78.82	78.99	78.10	78.92	7,309,200	78.92
17-Nov-09	78.45	79.04	78.21	78.81	6,740,900	78.81
16-Nov-09	78.11	78.86	77.98	78.61	8,952,600	78.61
16-Nov-09	$ 0.68 Dividend
13-Nov-09	77.30	78.51	77.25	77.94	7,898,700	77.26
12-Nov-09	78.32	78.60	77.07	77.42	8,604,200	76.74
11-Nov-09	78.87	79.14	78.00	78.51	7,912,700	77.83
10-Nov-09	77.41	78.44	77.35	78.34	10,638,200	77.66
9-Nov-09	78.29	78.38	77.50	77.66	13,749,300	76.98
6-Nov-09	76.57	77.58	76.18	77.53	7,746,600	76.85
5-Nov-09	76.62	77.75	76.55	77.24	9,346,100	76.57
4-Nov-09	77.10	77.50	76.00	76.28	10,695,700	75.61
3-Nov-09	75.81	77.33	75.56	76.70	8,714,500	76.03
2-Nov-09	76.86	77.60	75.73	76.64	11,207,900	75.97
30-Oct-09	78.25	78.50	75.57	76.54	19,335,400	75.87
29-Oct-09	76.16	78.22	75.68	77.95	14,869,300	77.27
28-Oct-09	76.39	77.04	75.63	75.89	11,992,600	75.23
27-Oct-09	75.82	77.25	75.48	76.59	9,573,800	75.92
26-Oct-09	76.96	78.44	75.34	75.45	11,143,100	74.79
23-Oct-09	77.14	77.38	76.20	76.68	8,329,200	76.01
22-Oct-09	76.61	77.73	76.00	77.29	12,671,400	76.62
21-Oct-09	76.60	78.36	75.72	76.97	8,670,700	76.30
20-Oct-09	77.71	77.71	76.32	77.03	8,161,100	76.36
19-Oct-09	76.94	78.05	76.54	77.66	8,213,600	76.98
16-Oct-09	76.37	76.99	75.98	76.81	9,872,000	76.14
15-Oct-09	75.19	76.86	75.02	76.69	10,286,700	76.02
14-Oct-09	74.88	75.74	74.55	75.46	9,284,200	74.80
13-Oct-09	73.73	74.41	73.23	74.07	9,040,600	73.42
12-Oct-09	73.19	74.10	73.14	73.67	6,790,200	73.03
9-Oct-09	71.94	72.94	71.45	72.76	8,812,300	72.13
8-Oct-09	70.89	71.82	70.70	71.45	10,122,200	70.83
7-Oct-09	70.31	70.69	69.49	70.51	6,933,700	69.89
6-Oct-09	70.14	70.85	69.53	70.56	8,461,400	69.94
5-Oct-09	68.27	69.80	67.87	69.39	9,777,800	68.78
2-Oct-09	68.22	68.79	68.03	68.14	8,963,500	67.55
1-Oct-09	70.40	70.40	68.70	68.81	9,249,900	68.21
30-Sep-09	71.12	71.14	69.77	70.43	13,851,300	69.82
29-Sep-09	71.50	71.80	70.79	70.91	7,859,100	70.29
28-Sep-09	70.79	71.97	70.55	71.70	6,022,900	71.07
25-Sep-09	70.58	71.39	70.36	70.66	7,253,000	70.04
24-Sep-09	71.30	71.60	70.16	70.71	10,006,100	70.09
23-Sep-09	72.50	72.88	71.25	71.37	9,853,100	70.75
22-Sep-09	72.72	72.97	72.15	72.63	7,084,700	72.00
21-Sep-09	71.59	72.39	71.47	72.05	9,375,200	71.42
18-Sep-09	72.83	73.37	72.50	72.64	16,088,900	72.01
17-Sep-09	72.18	72.75	71.81	71.97	8,641,400	71.34
16-Sep-09	71.86	72.60	71.54	72.45	11,082,100	71.82
15-Sep-09	71.33	71.70	70.37	71.63	10,419,000	71.01
14-Sep-09	69.94	71.13	69.82	71.04	7,194,400	70.42
11-Sep-09	71.79	71.96	70.38	70.75	9,905,800	70.13
10-Sep-09	70.89	71.74	70.38	71.45	9,772,300	70.83
9-Sep-09	70.68	71.03	69.94	70.33	8,028,300	69.72
8-Sep-09	69.73	70.69	69.71	70.48	9,683,100	69.87
4-Sep-09	68.17	69.12	68.15	68.96	6,137,600	68.36
3-Sep-09	68.42	68.65	67.96	68.33	7,238,400	67.73
2-Sep-09	68.40	69.15	68.00	68.04	8,070,700	67.45
1-Sep-09	69.69	70.27	68.28	68.48	11,748,200	67.88
31-Aug-09	69.99	70.38	69.43	69.94	8,048,200	69.33
28-Aug-09	71.29	71.40	70.41	70.68	7,307,000	70.06
27-Aug-09	70.71	71.22	69.54	71.00	8,321,900	70.38
26-Aug-09	70.10	71.20	69.77	71.09	7,233,600	70.47
25-Aug-09	71.13	71.50	70.36	70.65	11,391,400	70.03
24-Aug-09	70.10	70.94	69.91	70.76	9,749,000	70.14
21-Aug-09	69.46	69.95	69.06	69.73	15,265,900	69.12
20-Aug-09	68.32	68.78	68.01	68.62	7,957,000	68.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions