CVX: Chevron Corporation Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 70.1499

CLOSE 70.1755

Low

LOW 56.12

High

HIGH 79.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	74.23	77.3	73.58	76.52
01/05/2009	76.16	78.37	75.74	76.66
01/06/2009	77.56	78.45	76.33	77.35
01/07/2009	76.41	77.07	73.33	73.96
01/08/2009	73.61	74.84	73.22	74.24
01/09/2009	73.88	74	72.2	72.82
01/12/2009	72.23	72.61	70.44	70.82
01/13/2009	70.58	72.7	70.58	71.82
01/14/2009	70.81	71.18	68.83	69.69
01/15/2009	69.7	71.25	68.25	70.77
01/16/2009	72.08	72.94	70.38	71.74
01/20/2009	70.93	72.2	68	68.31
01/21/2009	68.43	71.49	68.41	71.23
01/22/2009	69.92	70.97	68.28	69.95
01/23/2009	68.4	71.11	68.18	70.82
01/26/2009	71.43	72.39	70.13	71.29
01/27/2009	71.28	72.63	70.82	72.09
01/28/2009	72.99	74.02	71.96	73.79
01/29/2009	72.51	72.69	70.61	70.62
01/30/2009	72.3	72.7	70.18	70.52
02/02/2009	69.52	70.85	69.12	70.29
02/03/2009	70.57	71.79	69.94	71.64
02/04/2009	72.29	72.93	71.01	71.6
02/05/2009	71.48	73.42	70.97	73.25
02/06/2009	72.58	75	72.29	74.9
02/09/2009	74.41	75.56	73.59	74.42
02/10/2009	74.36	75.24	70.56	71.12
02/11/2009	71.47	72.1	70.28	71.26
02/12/2009	69.95	70.06	67.94	69.86
02/13/2009	69.71	70.74	63	69.73
02/17/2009	67.23	67.93	66.11	66.18
02/18/2009	66.49	67.2	65.6	66.12
02/19/2009	65.99	67.71	65.99	66.68
02/20/2009	65.48	66.21	63.73	65.07
02/23/2009	65.99	66.86	62.57	62.94
02/24/2009	63.27	65.83	62.58	65.28
02/25/2009	65.3	65.62	63.26	63.5
02/26/2009	64.36	65.29	62.93	63.17
02/27/2009	61.91	62.76	60.57	60.71
03/02/2009	59.37	60.19	57.6	57.62
03/03/2009	58.48	59.17	57.37	57.73
03/04/2009	59.06	60.44	58.85	59.28
03/05/2009	58.06	58.26	56.12	56.46
03/06/2009	57.53	59.36	56.47	58.27
03/09/2009	57.63	59.59	57.51	58.28
03/10/2009	59.89	61.78	59.28	61.78
03/11/2009	61.1	62.8	60.34	61.22
03/12/2009	61.71	63.51	61.14	63.4
03/13/2009	63.88	63.98	62.1	62.91
03/16/2009	61.66	64.2	61.66	62.94
03/17/2009	63.11	65.34	62.43	65.31
03/18/2009	64.7	66.98	63.96	66.59
03/19/2009	68.25	69.2	66.83	67.13
03/20/2009	67.54	67.98	64.27	64.71
03/23/2009	65.91	69.18	65.75	69.15
03/24/2009	68.24	69.99	68.21	68.97
03/25/2009	69.35	70.18	67.84	69.7
03/26/2009	70.59	70.92	69.16	70.17
03/27/2009	69.08	69.59	68.5	68.9
03/30/2009	67.54	67.89	65.96	66.8
03/31/2009	67.44	68.53	66.78	67.24
04/01/2009	66	68.7	65.83	68.3
04/02/2009	70	71.29	69.51	70.31
04/03/2009	69.9	70.92	69.42	70.48
04/06/2009	69.74	70.05	68.67	69.89
04/07/2009	69.06	69.17	67.92	68.4
04/08/2009	67.73	69.09	67.41	68.48
04/09/2009	69.56	69.86	68.52	69.23
04/13/2009	67.45	68.16	66.52	67.98
04/14/2009	66.88	67.37	66.04	66.58
04/15/2009	66.43	66.95	65.59	66.7
04/16/2009	67.15	67.16	65.11	65.93
04/17/2009	66.42	66.74	65.73	66.01
04/20/2009	65.3	65.4	63.74	63.87
04/21/2009	63.55	64.97	63.06	64.88
04/22/2009	64.33	64.87	63.55	63.75
04/23/2009	64.44	65.73	64	65.53
04/24/2009	66.24	67.34	66.01	66.6
04/27/2009	65.32	66.04	64.83	65.41
04/28/2009	64.8	66.94	64.62	65.99
04/29/2009	66.6	67.71	66.09	67.56
04/30/2009	68	68	65.3	66.1
05/01/2009	66.06	67.07	65.37	66.87
05/04/2009	67.34	68.21	66.28	66.68
05/05/2009	66.76	66.96	65.39	65.75
05/06/2009	66.49	68.35	66.4	68.11
05/07/2009	68.62	69	67.48	67.98
05/08/2009	68.59	70.94	68.59	70.38
05/11/2009	69.29	69.3	67.73	68
05/12/2009	68.82	69.56	68.02	69.19
05/13/2009	68.19	69	67.58	68.1
05/14/2009	67.66	68.43	67.3	67.85
05/15/2009	66.92	67	65.5	65.88
05/18/2009	66.64	66.68	65.68	66.03
05/19/2009	65.98	66.25	65.66	65.86
05/20/2009	66.4	66.88	65.05	65.21
05/21/2009	64.53	64.9	63.85	64.47
05/22/2009	64.75	65.77	64.36	64.44
05/26/2009	63.81	65.66	63.57	65.66
05/27/2009	65.69	66.24	64.39	64.57
05/28/2009	65.05	66.35	64.26	65.81
05/29/2009	66.55	66.94	65.9	66.67
06/01/2009	67.8	69.67	67.44	69.21
06/02/2009	69.1	69.74	68.82	69.35
06/03/2009	68.73	68.99	67.25	68.26
06/04/2009	68.97	69.85	68.48	69.79
06/05/2009	69.94	70.59	68.88	69.37
06/08/2009	69	69.98	68.63	69.58
06/09/2009	70.06	70.62	69.49	70.19
06/10/2009	71	71.5	69.45	70.22
06/11/2009	70.36	72.5	70.19	71.9
06/12/2009	71.19	72.75	70.69	72.67
06/15/2009	71.96	71.96	70.36	71.08
06/16/2009	71.7	71.72	69.83	69.88
06/17/2009	69.44	69.88	68.46	68.83
06/18/2009	68.55	69.27	68	68.43
06/19/2009	68.82	68.92	67.37	68.06
06/22/2009	67.08	67.3	65.64	65.76
06/23/2009	66.15	66.75	65.59	65.96
06/24/2009	66.34	67.09	65.45	65.72
06/25/2009	65.5	67.3	65.22	66.87
06/26/2009	66.61	66.61	65.78	65.95
06/29/2009	66.41	67.09	66.08	66.88
06/30/2009	66.94	67.48	65.52	66.25
07/01/2009	66.93	67.87	66.39	66.52
07/02/2009	65.61	65.78	64.42	64.42
07/06/2009	63.69	64.28	62.57	64.14
07/07/2009	63.93	64.09	62.66	62.7
07/08/2009	62.67	63.17	61.9	62.78
07/09/2009	63.62	63.65	62.78	63.08
07/10/2009	61.76	61.8	60.88	61.4
07/13/2009	61.46	62.48	60.91	62.44
07/14/2009	63	63.34	62.37	63
07/15/2009	64.15	64.73	64	64.57
07/16/2009	64.26	65.09	64.01	64.89
07/17/2009	64.72	65.34	64.22	65.12
07/20/2009	65.69	66.12	65.11	65.64
07/21/2009	66.34	66.55	65.4	66.25
07/22/2009	65.54	66.88	65.4	65.94
07/23/2009	65.97	68.09	65.92	67.89
07/24/2009	67.66	68.6	67.44	68.43
07/27/2009	68.62	68.99	68.22	68.85
07/28/2009	68.21	68.53	67.54	68.34
07/29/2009	67.5	67.82	66.46	67.12
07/30/2009	67.93	68.5	67.01	67.7
07/31/2009	67.15	69.69	67.01	69.47
08/03/2009	70.26	70.54	69.81	70.4
08/04/2009	69.97	70.45	69.64	70.41
08/05/2009	70.42	70.49	69.4	69.79
08/06/2009	69.86	69.88	68.71	69.25
08/07/2009	69.68	70.15	69.15	69.5
08/10/2009	69.28	69.79	68.84	69.23
08/11/2009	68.83	69.1	67.68	67.94
08/12/2009	68.11	69.23	68.02	68.72
08/13/2009	69.06	69.06	68.07	68.53
08/14/2009	68.57	68.67	67.59	68.63
08/17/2009	66.65	67.07	66.35	66.59
08/18/2009	66.56	67.09	66.5	66.94
08/19/2009	66.25	68.5	66.06	68.16
08/20/2009	68.32	68.78	68.01	68.62
08/21/2009	69.46	69.95	69.06	69.73
08/24/2009	70.1	70.94	69.91	70.76
08/25/2009	71.13	71.5	70.36	70.65
08/26/2009	70.1	71.2	69.77	71.09
08/27/2009	70.71	71.22	69.54	71
08/28/2009	71.29	71.4	70.41	70.68
08/31/2009	69.99	70.38	69.43	69.94
09/01/2009	69.69	70.27	68.28	68.48
09/02/2009	68.4	69.15	68	68.04
09/03/2009	68.42	68.65	67.96	68.33
09/04/2009	68.17	69.12	68.15	68.96
09/08/2009	69.73	70.69	69.71	70.48
09/09/2009	70.68	71.02	69.94	70.33
09/10/2009	70.89	71.74	70.38	71.45
09/11/2009	71.79	71.96	70.38	70.75
09/14/2009	69.94	71.13	69.82	71.04
09/15/2009	71.33	71.7	70.37	71.63
09/16/2009	71.86	72.6	71.54	72.45
09/17/2009	72.18	72.75	71.81	71.97
09/18/2009	72.83	73.37	72.5	72.64
09/21/2009	71.59	72.39	71.47	72.05
09/22/2009	72.72	72.97	72.15	72.63
09/23/2009	72.5	72.88	71.25	71.37
09/24/2009	71.3	71.6	70.16	70.71
09/25/2009	70.58	71.39	70.36	70.66
09/28/2009	70.79	71.97	70.55	71.7
09/29/2009	71.5	71.8	70.79	70.91
09/30/2009	71.12	71.14	69.77	70.43
10/01/2009	70.4	70.4	68.7	68.81
10/02/2009	68.22	68.79	68.03	68.14
10/05/2009	68.27	69.8	67.87	69.39
10/06/2009	70.14	70.85	69.53	70.56
10/07/2009	70.31	70.69	69.49	70.51
10/08/2009	70.89	71.82	70.7	71.45
10/09/2009	71.94	72.94	71.45	72.76
10/12/2009	73.19	74.1	73.14	73.67
10/13/2009	73.73	74.41	73.23	74.07
10/14/2009	74.88	75.74	74.55	75.46
10/15/2009	75.19	76.86	75.02	76.69
10/16/2009	76.37	76.99	75.98	76.81
10/19/2009	76.94	78.05	76.54	77.66
10/20/2009	77.71	77.71	76.32	77.03
10/21/2009	76.6	78.36	75.72	76.97
10/22/2009	76.61	77.73	76	77.29
10/23/2009	77.14	77.38	76.2	76.68
10/26/2009	76.96	78.44	75.34	75.45
10/27/2009	75.82	77.25	75.48	76.59
10/28/2009	76.39	77.04	75.63	75.89
10/29/2009	76.16	78.22	75.68	77.95
10/30/2009	78.25	78.5	75.57	76.54
11/02/2009	76.86	77.6	75.73	76.64
11/03/2009	75.81	77.33	75.56	76.7
11/04/2009	77.1	77.5	76	76.28
11/05/2009	76.62	77.75	76.55	77.24
11/06/2009	76.57	77.58	76.18	77.53
11/09/2009	78.29	78.38	77.5	77.66
11/10/2009	77.41	78.44	77.35	78.34
11/11/2009	78.87	79.14	78	78.51
11/12/2009	78.32	78.6	77.07	77.42
11/13/2009	77.3	78.51	77.25	77.94
11/16/2009	78.11	78.86	77.98	78.61
11/17/2009	78.45	79.05	78.21	78.81
11/18/2009	78.82	78.99	78.1	78.92
11/19/2009	78.52	78.68	76.94	77.34
11/20/2009	76.85	77.23	76.4	76.77
11/23/2009	78.31	79.24	78.15	78.74
11/24/2009	78.73	79.23	77.93	79.03
11/25/2009	79.11	79.82	78.65	79.64
11/27/2009	77.63	78.73	77.26	78.17
11/30/2009	77.85	78.67	77.54	78.04
12/01/2009	79.1	79.41	78.83	79.06
12/02/2009	78.99	79.01	78.12	78.73
12/03/2009	78.61	78.82	77.73	77.96
12/04/2009	78.74	79.25	77.52	78.07
12/07/2009	77.92	78.92	77.7	78.17
12/08/2009	77.89	77.98	76.45	76.76
12/09/2009	76.91	77.31	76.19	77.06
12/10/2009	77.66	78.34	77.3	77.42
12/11/2009	77.67	78.17	77.29	77.76
12/14/2009	78.45	78.71	77.07	77.26
12/15/2009	77.02	77.97	77.01	77.37
12/16/2009	77.9	78.69	77.55	77.89
12/17/2009	77.49	77.55	76.71	76.78
12/18/2009	77.42	77.67	76.56	76.9
12/21/2009	77.6	78	77.27	77.5
12/22/2009	77.83	78.04	77.29	77.49
12/23/2009	77.87	77.93	77.02	77.04
12/24/2009	77.02	77.5	77.02	77.43
12/28/2009	77.78	77.9	77.31	77.77
12/29/2009	77.81	77.94	77.19	77.21
12/30/2009	77.1	77.67	77	77.65
12/31/2009	77.72	77.78	76.93	76.99

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

2009 Historical Chart

Average

Low

High