Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CHEVRON CORP NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHEVRON CORP NEW ( CVX ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 11994449 77.0400 75.6300 76.3900 75.8900
    10/29/09 14871493 78.2200 75.6800 76.1600 77.9500
    10/30/09 19335340 78.5000 75.5700 78.2500 76.5400
    11/02/09 11209847 77.6000 75.7300 76.8600 76.6400
    11/03/09 8714462 77.3300 75.5600 75.8100 76.7000
    11/04/09 10695654 77.5000 76.0000 77.1000 76.2800
    11/05/09 9349628 77.7500 76.5500 76.6200 77.2400
    11/06/09 7746553 77.5800 76.1800 76.5700 77.5300
    11/09/09 13749508 78.3800 77.5000 78.2900 77.6600
    11/10/09 10638182 78.4400 77.3500 77.4100 78.3400
    11/11/09 7912780 79.1400 78.0000 78.8700 78.5100
    11/12/09 8604745 78.6000 77.0700 78.3200 77.4200
    11/13/09 7901997 78.5093 77.2500 77.3000 77.9400
    11/16/09 8954169 78.8600 77.9800 78.1100 78.6100
    11/17/09 6742856 79.0450 78.2100 78.4500 78.8100
    11/18/09 7309777 78.9900 78.1000 78.8200 78.9200
    11/19/09 8863433 78.6800 76.9400 78.5200 77.3400
    11/20/09 10631551 77.2300 76.4000 76.8500 76.7700
    11/23/09 8986077 79.2400 78.1500 78.3100 78.7400
    11/24/09 8512666 79.2300 77.9300 78.7300 79.0300
    11/25/09 7546836 79.8200 78.6500 79.1100 79.6400
    11/27/09 5648867 78.7300 77.2600 77.6300 78.1700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHEVRON CORP NEW ( CVX ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 11994449 77.0400 75.6300 76.3900 75.8900
    10/29/09 14871493 78.2200 75.6800 76.1600 77.9500
    10/30/09 19335340 78.5000 75.5700 78.2500 76.5400
    11/02/09 11209847 77.6000 75.7300 76.8600 76.6400
    11/03/09 8714462 77.3300 75.5600 75.8100 76.7000
    11/04/09 10695654 77.5000 76.0000 77.1000 76.2800
    11/05/09 9349628 77.7500 76.5500 76.6200 77.2400
    11/06/09 7746553 77.5800 76.1800 76.5700 77.5300
    11/09/09 13749508 78.3800 77.5000 78.2900 77.6600
    11/10/09 10638182 78.4400 77.3500 77.4100 78.3400
    11/11/09 7912780 79.1400 78.0000 78.8700 78.5100
    11/12/09 8604745 78.6000 77.0700 78.3200 77.4200
    11/13/09 7901997 78.5093 77.2500 77.3000 77.9400
    11/16/09 8954169 78.8600 77.9800 78.1100 78.6100
    11/17/09 6742856 79.0450 78.2100 78.4500 78.8100
    11/18/09 7309777 78.9900 78.1000 78.8200 78.9200
    11/19/09 8863433 78.6800 76.9400 78.5200 77.3400
    11/20/09 10631551 77.2300 76.4000 76.8500 76.7700
    11/23/09 8986077 79.2400 78.1500 78.3100 78.7400
    11/24/09 8512666 79.2300 77.9300 78.7300 79.0300
    11/25/09 7546836 79.8200 78.6500 79.1100 79.6400
    11/27/09 5648867 78.7300 77.2600 77.6300 78.1700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CVX

    Return

    as of November 28 2009
    1 Month 3.00%
    6 Month 18.78%
    YTD 5.68%
    1 Year -1.06%
    3 Year 11.86%
    5 Year 42.54%
    Calculate the value of

    or shares