Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	40.60	40.88	40.39	40.66	15,965,008	+0.11(+0.26%)
Feb 25, 2010	40.04	40.60	39.81	40.56	20,911,680	-0.16(-0.39%)
Feb 24, 2010	40.56	40.75	40.27	40.71	15,861,780	+0.20(+0.48%)
Feb 23, 2010	40.83	41.02	40.36	40.52	21,172,208	-0.52(-1.26%)
Feb 22, 2010	41.71	41.74	40.94	41.03	15,439,382	-0.61(-1.47%)
Feb 19, 2010	41.30	41.83	41.17	41.65	23,317,182	+0.24(+0.58%)
Feb 18, 2010	40.88	41.46	40.69	41.41	17,514,080	+0.44(+1.07%)
Feb 17, 2010	41.18	41.30	40.75	40.97	15,518,786	-0.08(-0.21%)
Feb 16, 2010	40.49	41.24	40.45	41.05	25,305,762	+1.11(+2.79%)
Feb 12, 2010	39.67	39.94	39.94	39.94	24,553,210	-0.02(-0.06%)
Feb 11, 2010	39.40	40.17	39.17	39.96	20,237,124	+0.55(+1.39%)
Feb 10, 2010	39.56	39.68	39.00	39.41	20,858,060	-0.31(-0.79%)
Feb 09, 2010	39.49	40.13	39.45	39.73	23,428,930	+0.22(+0.55%)
Feb 08, 2010	39.69	39.80	39.07	39.51	20,814,732	-0.14(-0.37%)
Feb 05, 2010	39.55	39.69	38.75	39.65	31,070,690	-0.11(-0.27%)
Feb 04, 2010	40.42	40.57	39.59	39.76	27,371,758	-1.03(-2.51%)
Feb 03, 2010	41.32	41.42	40.70	40.78	26,100,910	-0.69(-1.67%)
Feb 02, 2010	41.08	41.55	40.67	41.47	23,241,624	+0.72(+1.76%)
Feb 01, 2010	40.50	41.08	40.19	40.76	21,233,942	+0.58(+1.45%)
Jan 29, 2010	40.96	41.26	39.97	40.18	27,406,066	-0.62(-1.53%)
Jan 28, 2010	41.21	41.32	40.29	40.80	23,027,886	-0.26(-0.62%)
Jan 27, 2010	41.19	41.42	40.74	41.06	24,007,410	-0.25(-0.61%)
Jan 26, 2010	41.27	41.71	41.06	41.31	18,952,528	-0.22(-0.54%)
Jan 25, 2010	41.86	41.93	41.27	41.53	16,388,242	-0.02(-0.05%)
Jan 22, 2010	42.33	42.67	41.46	41.55	24,816,796	-0.92(-2.16%)
Jan 21, 2010	43.54	43.55	42.37	42.47	22,569,564	-1.06(-2.44%)
Jan 20, 2010	43.85	43.97	43.26	43.54	15,623,788	-0.85(-1.92%)
Jan 19, 2010	43.99	44.43	43.77	44.39	15,656,738	+0.25(+0.57%)
Jan 15, 2010	44.31	44.14	44.14	44.14	24,201,572	-0.18(-0.40%)
Jan 14, 2010	44.36	44.46	44.09	44.32	12,064,592	-0.14(-0.31%)
Jan 13, 2010	44.72	44.80	44.06	44.46	19,464,148	-0.34(-0.76%)
Jan 12, 2010	44.30	44.82	44.27	44.80	21,855,134	-0.26(-0.58%)
Jan 11, 2010	44.66	45.17	44.60	45.06	21,349,420	+0.79(+1.77%)
Jan 08, 2010	44.08	44.27	43.95	44.27	10,097,370	+0.08(+0.18%)
Jan 07, 2010	44.21	44.40	43.99	44.19	17,280,714	-0.17(-0.38%)
Jan 06, 2010	44.25	44.57	44.12	44.36	19,771,802	+0.01(+0.01%)
Jan 05, 2010	44.13	44.35	43.85	44.35	19,016,226	+0.31(+0.71%)
Jan 04, 2010	43.56	44.12	43.54	44.04	18,262,444	+1.15(+2.69%)
Dec 31, 2009	43.30	42.89	42.89	42.89	7,622,912	-0.37(-0.85%)
Dec 30, 2009	42.95	43.27	42.90	43.26	7,720,677	+0.25(+0.57%)
Dec 29, 2009	43.35	43.42	43.00	43.01	8,635,179	-0.31(-0.72%)
Dec 28, 2009	43.33	43.40	43.07	43.32	7,526,289	+0.19(+0.44%)
Dec 24, 2009	42.91	43.17	42.91	43.13	4,605,130	+0.22(+0.51%)
Dec 23, 2009	43.38	43.41	42.91	42.92	13,180,360	-0.25(-0.58%)
Dec 22, 2009	43.36	43.47	43.06	43.17	12,153,065	-0.04(-0.10%)
Dec 21, 2009	43.23	43.45	43.05	43.21	12,103,200	+0.37(+0.87%)
Dec 18, 2009	43.13	43.27	42.65	42.84	29,808,440	+0.07(+0.16%)
Dec 17, 2009	43.17	43.20	42.73	42.77	16,150,935	-0.87(-2.00%)
Dec 16, 2009	43.40	43.84	43.20	43.65	21,869,928	+0.55(+1.27%)
Dec 15, 2009	42.91	43.44	42.90	43.10	18,493,970	+0.06(+0.14%)
Dec 14, 2009	43.34	43.37	42.93	43.04	15,304,450	-0.28(-0.64%)
Dec 11, 2009	43.27	43.55	43.06	43.32	12,039,312	+0.19(+0.44%)
Dec 10, 2009	43.26	43.64	43.06	43.13	19,501,616	+0.20(+0.47%)
Dec 09, 2009	42.85	43.07	42.44	42.93	12,860,670	+0.17(+0.39%)
Dec 08, 2009	43.39	43.44	42.59	42.76	16,266,248	-0.79(-1.80%)
Dec 07, 2009	43.41	43.97	43.29	43.55	13,496,716	+0.06(+0.13%)
Dec 04, 2009	43.86	44.15	43.19	43.49	17,898,978	+0.06(+0.14%)
Dec 03, 2009	43.79	43.91	43.30	43.43	13,685,822	-0.43(-0.98%)
Dec 02, 2009	44.00	44.02	43.52	43.86	11,337,870	-0.18(-0.42%)