The closing price for Chevron (CVX) in May 2009 was $34.49, on May 29, 2009. It was up 1.9% for the month. The latest price is $149.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $34.43 | $34.63 | $34.09 | $34.49 | 12,171,400 |
May 28 2009 | $33.65 | $34.32 | $33.24 | $34.04 | 12,182,800 |
May 27 2009 | $33.98 | $34.26 | $33.31 | $33.40 | 12,209,300 |
May 26 2009 | $33.01 | $33.96 | $32.88 | $33.96 | 12,018,200 |
May 22 2009 | $33.49 | $34.02 | $33.29 | $33.33 | 8,779,000 |
May 21 2009 | $33.38 | $33.57 | $33.03 | $33.35 | 12,463,000 |
May 20 2009 | $34.35 | $34.60 | $33.65 | $33.73 | 17,617,900 |
May 19 2009 | $34.13 | $34.27 | $33.96 | $34.07 | 14,223,600 |
May 18 2009 | $34.47 | $34.49 | $33.98 | $34.16 | 13,480,100 |
May 15 2009 | $34.62 | $34.66 | $33.88 | $34.08 | 12,322,900 |
May 14 2009 | $34.66 | $35.06 | $34.48 | $34.76 | 10,051,900 |
May 13 2009 | $34.94 | $35.35 | $34.62 | $34.89 | 12,437,000 |
May 12 2009 | $35.26 | $35.64 | $34.85 | $35.45 | 11,313,500 |
May 11 2009 | $35.50 | $35.50 | $34.70 | $34.84 | 13,520,700 |
May 08 2009 | $35.14 | $36.34 | $35.14 | $36.06 | 13,931,400 |
May 07 2009 | $35.16 | $35.35 | $34.57 | $34.83 | 12,338,700 |
May 06 2009 | $34.06 | $35.02 | $34.02 | $34.89 | 14,107,200 |
May 05 2009 | $34.20 | $34.31 | $33.50 | $33.69 | 12,678,800 |
May 04 2009 | $34.50 | $34.95 | $33.96 | $34.16 | 15,224,400 |
May 01 2009 | $33.84 | $34.36 | $33.49 | $34.26 | 12,003,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
