Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.12 40.04 39.12 39.69 18,570,550 +0.32(+0.80%)
Dec 30, 2008 38.37 39.43 38.23 39.37 18,641,724 +0.98(+2.56%)
Dec 29, 2008 38.23 38.49 37.78 38.39 16,771,862 +0.64(+1.71%)
Dec 26, 2008 37.52 37.88 37.27 37.75 12,609,866 +0.39(+1.05%)
Dec 24, 2008 36.91 37.55 36.69 37.36 6,938,872 +0.23(+0.61%)
Dec 23, 2008 37.61 37.98 36.94 37.13 26,405,838 -0.10(-0.27%)
Dec 22, 2008 38.42 38.63 36.79 37.23 31,427,320 -0.78(-2.06%)
Dec 19, 2008 39.48 40.06 38.01 38.02 58,425,676 -1.17(-2.98%)
Dec 18, 2008 41.05 41.18 38.76 39.19 40,020,668 -2.03(-4.93%)
Dec 17, 2008 42.09 42.39 41.05 41.22 38,759,600 -1.18(-2.77%)
Dec 16, 2008 42.36 42.96 41.83 42.39 43,341,588 +0.43(+1.02%)
Dec 15, 2008 43.03 43.25 41.35 41.97 30,767,556 -0.42(-1.00%)
Dec 12, 2008 41.38 43.24 41.17 42.39 33,187,832 -0.25(-0.58%)
Dec 11, 2008 42.39 43.96 42.23 42.64 38,304,124 +0.55(+1.30%)
Dec 10, 2008 41.21 42.60 41.01 42.09 32,912,818 +1.55(+3.81%)
Dec 09, 2008 41.47 42.17 40.36 40.54 36,698,900 -1.36(-3.24%)
Dec 08, 2008 40.80 42.54 40.72 41.90 40,918,436 +1.97(+4.93%)
Dec 05, 2008 38.02 40.39 36.61 39.93 42,662,808 +1.43(+3.71%)
Dec 04, 2008 39.41 40.22 37.83 38.50 39,913,124 -1.60(-3.99%)
Dec 03, 2008 39.63 40.37 39.17 40.10 42,085,024 -0.43(-1.06%)
Dec 02, 2008 39.57 41.29 39.19 40.53 39,247,848 +1.89(+4.89%)
Dec 01, 2008 41.05 41.13 38.64 38.64 42,301,068 -3.75(-8.85%)
Nov 28, 2008 41.99 42.52 41.28 42.39 16,139,931 -0.49(-1.15%)
Nov 26, 2008 40.70 42.93 40.39 42.89 36,649,392 +1.82(+4.44%)
Nov 25, 2008 40.34 41.63 39.86 41.06 41,029,916 +1.20(+3.00%)
Nov 24, 2008 38.45 41.72 37.65 39.87 51,285,508 +2.04(+5.41%)
Nov 21, 2008 35.12 38.12 34.49 37.82 64,782,960 +3.27(+9.46%)
Nov 20, 2008 37.09 38.23 34.49 34.56 63,726,800 -3.33(-8.79%)
Nov 19, 2008 39.24 40.24 37.75 37.89 40,996,204 -1.50(-3.80%)
Nov 18, 2008 38.09 39.73 37.56 39.38 44,017,416 +1.41(+3.70%)
Nov 17, 2008 38.69 39.48 37.88 37.98 39,085,252 -1.02(-2.61%)
Nov 14, 2008 39.67 41.50 37.55 39.00 49,604,412 -1.28(-3.17%)
Nov 13, 2008 35.99 40.49 35.05 40.28 53,574,396 +4.48(+12.53%)
Nov 12, 2008 38.29 38.76 35.71 35.79 42,197,332 -3.33(-8.51%)
Nov 11, 2008 38.72 39.90 38.07 39.12 29,681,010 -0.43(-1.08%)
Nov 10, 2008 40.01 40.47 38.73 39.55 24,970,318 +0.47(+1.20%)
Nov 07, 2008 37.67 39.36 37.56 39.08 29,949,900 +1.78(+4.78%)
Nov 06, 2008 39.30 39.82 36.72 37.30 40,220,200 -2.54(-6.37%)
Nov 05, 2008 40.82 41.68 39.37 39.83 30,847,322 -1.76(-4.23%)
Nov 04, 2008 40.12 41.98 39.79 41.59 37,857,980 +2.39(+6.11%)
Nov 03, 2008 39.07 39.84 38.66 39.20 19,673,908 -0.48(-1.22%)
Oct 31, 2008 39.29 40.42 38.41 39.68 38,549,788 +0.22(+0.57%)
Oct 30, 2008 38.36 39.84 37.67 39.46 41,073,808 +1.69(+4.48%)
Oct 29, 2008 37.35 39.54 36.92 37.77 48,624,560 +0.52(+1.40%)
Oct 28, 2008 33.90 37.70 32.52 37.25 47,175,612 +4.42(+13.47%)
Oct 27, 2008 33.29 35.37 32.39 32.83 34,358,844 -1.17(-3.44%)
Oct 24, 2008 32.46 34.82 32.22 34.00 37,178,172 -1.52(-4.28%)
Oct 23, 2008 33.45 35.70 32.14 35.52 50,653,728 +2.68(+8.15%)
Oct 22, 2008 33.99 34.49 31.98 32.84 41,814,884 -2.69(-7.57%)
Oct 21, 2008 35.98 36.91 34.58 35.54 32,960,952 -1.49(-4.04%)
Oct 20, 2008 34.10 37.24 34.05 37.03 34,379,604 +3.86(+11.64%)
Oct 17, 2008 32.74 35.86 31.65 33.17 40,840,244 -0.40(-1.19%)
Oct 16, 2008 32.27 34.25 29.59 33.57 59,777,884 +1.66(+5.20%)
Oct 15, 2008 35.37 35.37 31.08 31.91 47,239,516 -4.55(-12.49%)
Oct 14, 2008 38.66 39.37 34.66 36.46 50,923,076 -0.72(-1.93%)
Oct 13, 2008 32.01 37.50 31.61 37.18 58,276,552 +6.42(+20.85%)
Oct 10, 2008 32.18 34.45 29.52 30.76 90,633,616 -3.28(-9.64%)
Oct 09, 2008 39.23 39.30 34.05 34.05 50,683,496 -4.84(-12.45%)
Oct 08, 2008 38.37 41.05 37.45 38.89 51,410,008 -0.13(-0.34%)
Oct 07, 2008 41.50 41.79 38.59 39.02 45,988,944 -1.86(-4.54%)
Oct 06, 2008 41.30 41.41 38.65 40.88 48,938,636 -1.35(-3.20%)
Oct 03, 2008 42.54 44.53 42.06 42.23 0 -0.10(-0.23%)
Oct 02, 2008 43.36 43.62 41.96 42.32 35,380,340 -1.40(-3.21%)
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.