Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 42.04 43.24 41.09 42.46 36,031,852 +0.24(+0.57%)
Oct 30, 2008 41.04 42.62 40.31 42.22 38,391,012 +1.81(+4.48%)
Oct 29, 2008 39.97 42.30 39.50 40.41 45,448,576 +0.56(+1.40%)
Oct 28, 2008 36.27 40.34 34.80 39.85 44,094,268 +4.73(+13.47%)
Oct 27, 2008 35.62 37.84 34.65 35.12 32,114,648 -1.25(-3.44%)
Oct 24, 2008 34.72 37.26 34.47 36.37 34,749,824 -1.63(-4.28%)
Oct 23, 2008 35.79 38.19 34.38 38.00 47,345,204 +2.86(+8.15%)
Oct 22, 2008 36.36 36.90 34.22 35.14 39,083,684 -2.88(-7.57%)
Oct 21, 2008 38.50 39.49 36.99 38.02 30,808,060 -1.60(-4.04%)
Oct 20, 2008 36.48 39.84 36.43 39.62 32,134,048 +4.13(+11.64%)
Oct 17, 2008 35.03 38.37 33.86 35.49 38,172,704 -0.43(-1.19%)
Oct 16, 2008 34.52 36.65 31.66 35.91 55,873,404 +1.78(+5.20%)
Oct 15, 2008 37.84 37.84 33.25 34.14 44,153,996 -4.87(-12.49%)
Oct 14, 2008 41.37 42.12 37.08 39.01 47,596,960 -0.77(-1.93%)
Oct 13, 2008 34.25 40.12 33.82 39.78 54,470,132 +6.86(+20.85%)
Oct 10, 2008 34.43 36.86 31.59 32.91 84,713,752 -3.51(-9.64%)
Oct 09, 2008 41.97 42.05 36.43 36.43 47,373,028 -5.18(-12.45%)
Oct 08, 2008 41.05 43.91 40.07 41.60 48,052,088 -0.14(-0.34%)
Oct 07, 2008 44.40 44.71 41.29 41.75 42,985,108 -1.99(-4.54%)
Oct 06, 2008 44.19 44.31 41.35 43.73 45,742,136 -1.45(-3.20%)
Oct 03, 2008 45.51 47.64 45.00 45.18 0 -0.10(-0.23%)
Oct 02, 2008 46.39 46.66 44.89 45.28 33,069,422 -1.50(-3.21%)
Oct 01, 2008 46.39 47.29 44.66 46.78 25,712,864 -0.16(-0.34%)
Sep 30, 2008 44.88 47.06 44.73 46.94 35,367,356 +2.83(+6.43%)
Sep 29, 2008 48.39 48.67 44.11 44.11 41,111,192 -5.38(-10.87%)
Sep 26, 2008 48.95 49.58 48.33 49.49 0 -0.30(-0.59%)
Sep 25, 2008 48.43 50.18 48.43 49.78 24,227,680 +1.27(+2.63%)
Sep 24, 2008 48.80 49.28 48.29 48.51 19,738,108 -0.13(-0.27%)
Sep 23, 2008 49.61 50.31 48.31 48.64 25,685,834 -1.06(-2.14%)
Sep 22, 2008 50.21 51.08 49.37 49.70 25,697,776 -0.27(-0.54%)
Sep 19, 2008 48.70 50.15 47.64 49.97 0 +2.80(+5.94%)
Sep 18, 2008 46.31 47.52 44.89 47.17 41,074,808 +1.61(+3.54%)
Sep 17, 2008 46.10 47.75 45.25 45.56 40,858,788 -1.03(-2.21%)
Sep 16, 2008 44.87 46.88 44.11 46.59 35,945,504 +1.01(+2.21%)
Sep 15, 2008 46.19 47.69 45.58 45.58 30,564,914 -2.36(-4.93%)
Sep 12, 2008 47.18 48.08 46.94 47.94 23,529,178 +0.82(+1.74%)
Sep 11, 2008 45.80 47.24 45.32 47.12 28,728,764 +0.93(+2.02%)
Sep 10, 2008 45.33 46.51 45.15 46.19 31,184,826 +1.35(+3.01%)
Sep 09, 2008 45.65 46.29 44.82 44.84 37,161,484 -1.29(-2.79%)
Sep 08, 2008 46.29 46.87 45.34 46.13 27,150,130 +0.47(+1.03%)
Sep 05, 2008 46.10 46.52 45.02 45.66 0 -0.57(-1.23%)
Sep 04, 2008 47.89 48.02 46.00 46.23 29,039,508 -1.68(-3.52%)
Sep 03, 2008 47.30 48.06 47.20 47.91 18,903,876 +0.51(+1.07%)
Sep 02, 2008 48.09 48.16 47.36 47.40 23,602,850 -1.72(-3.51%)
Aug 29, 2008 49.87 49.93 49.01 49.13 0 -0.49(-0.99%)
Aug 28, 2008 49.70 49.79 48.58 49.62 15,565,631 +0.32(+0.65%)
Aug 27, 2008 49.36 49.52 48.84 49.30 14,456,222 +0.47(+0.97%)
Aug 26, 2008 48.83 49.04 48.29 48.83 16,430,756 +0.16(+0.33%)
Aug 25, 2008 50.41 50.41 48.40 48.67 19,931,484 -1.47(-2.94%)
Aug 22, 2008 49.90 50.53 49.66 50.14 15,065,944 -0.24(-0.47%)
Aug 21, 2008 49.66 50.71 49.59 50.38 19,722,602 +1.17(+2.38%)
Aug 20, 2008 48.56 49.52 48.09 49.21 20,539,134 +1.00(+2.07%)
Aug 19, 2008 47.10 48.56 47.10 48.21 19,103,770 +0.87(+1.83%)
Aug 18, 2008 48.20 48.56 47.13 47.35 18,243,248 -0.60(-1.26%)
Aug 15, 2008 48.63 48.79 47.61 47.95 0 -1.33(-2.69%)
Aug 14, 2008 48.87 49.79 48.45 49.28 25,275,148 +0.19(+0.39%)
Aug 13, 2008 47.48 49.13 47.36 49.08 26,935,270 +1.53(+3.21%)
Aug 12, 2008 48.29 48.29 47.31 47.56 22,281,004 -0.30(-0.62%)
Aug 11, 2008 48.15 48.45 47.27 47.85 20,046,920 -0.18(-0.38%)
Aug 08, 2008 47.16 48.06 46.60 48.04 24,756,104 +0.55(+1.16%)
Aug 07, 2008 48.27 48.55 47.42 47.48 22,166,906 -0.64(-1.34%)
Aug 06, 2008 46.89 48.27 46.68 48.13 34,330,132 +1.18(+2.51%)
Aug 05, 2008 46.98 47.41 46.02 46.95 38,591,236 -0.18(-0.37%)
Aug 04, 2008 47.84 48.24 46.72 47.12 29,013,726 -0.86(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.