Skip to main content

Chevron Corp (NY: CVX )

145.31 +1.35 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 45.50 45.94 44.47 44.66 28,650,144 -1.43(-3.09%)
Jul 30, 2008 43.89 46.17 43.53 46.08 32,756,870 +2.33(+5.34%)
Jul 29, 2008 43.75 44.20 43.02 43.75 26,671,852 +0.18(+0.42%)
Jul 28, 2008 43.76 44.08 43.37 43.56 20,764,432 -0.04(-0.08%)
Jul 25, 2008 43.33 44.34 43.25 43.60 27,315,122 +0.30(+0.68%)
Jul 24, 2008 43.65 44.09 43.06 43.30 35,903,940 -0.34(-0.79%)
Jul 23, 2008 45.28 45.32 43.48 43.65 36,172,360 -1.57(-3.48%)
Jul 22, 2008 45.69 46.21 44.96 45.22 28,547,026 -0.68(-1.47%)
Jul 21, 2008 45.72 45.92 45.14 45.90 31,483,076 +0.45(+1.00%)
Jul 18, 2008 45.38 45.99 44.99 45.44 30,567,788 +0.20(+0.44%)
Jul 17, 2008 45.49 45.81 44.34 45.24 38,884,568 -0.38(-0.83%)
Jul 16, 2008 47.18 47.32 45.45 45.62 38,255,256 -1.60(-3.39%)
Jul 15, 2008 48.71 49.03 47.07 47.22 28,900,530 -1.78(-3.64%)
Jul 14, 2008 48.91 49.28 48.32 49.01 22,125,670 +0.29(+0.60%)
Jul 11, 2008 50.15 50.48 48.14 48.72 32,914,120 -2.11(-4.16%)
Jul 10, 2008 49.50 50.83 48.87 50.83 34,279,604 +1.24(+2.49%)
Jul 09, 2008 50.85 51.11 49.50 49.59 27,071,918 -0.99(-1.96%)
Jul 08, 2008 50.73 51.25 49.93 50.59 36,850,536 -0.54(-1.06%)
Jul 07, 2008 51.81 52.47 50.59 51.13 28,927,508 -0.96(-1.84%)
Jul 04, 2008 51.64 52.51 51.23 52.09 17,805,040 +0.00(+0.00%)
Jul 03, 2008 51.64 52.51 51.23 52.09 17,805,040 +0.64(+1.24%)
Jul 02, 2008 52.33 52.81 51.32 51.45 33,289,178 -0.88(-1.68%)
Jul 01, 2008 51.89 52.60 51.61 52.32 25,434,568 -0.03(-0.05%)
Jun 30, 2008 51.91 52.56 51.49 52.35 23,369,800 +0.70(+1.36%)
Jun 27, 2008 51.40 52.45 51.40 51.65 32,331,470 +0.21(+0.40%)
Jun 26, 2008 52.35 52.93 51.44 51.44 27,695,982 -1.03(-1.96%)
Jun 25, 2008 52.18 52.90 51.41 52.47 26,856,456 +0.38(+0.73%)
Jun 24, 2008 52.06 52.56 51.76 52.09 19,855,894 -0.22(-0.42%)
Jun 23, 2008 50.71 52.32 50.71 52.31 23,066,118 +1.29(+2.53%)
Jun 20, 2008 51.39 51.80 50.75 51.02 28,460,084 -0.13(-0.25%)
Jun 19, 2008 52.58 52.83 51.15 51.15 29,055,182 -1.27(-2.42%)
Jun 18, 2008 52.77 52.97 51.66 52.42 24,651,294 -0.59(-1.11%)
Jun 17, 2008 52.70 53.28 52.31 53.01 17,354,202 +0.46(+0.88%)
Jun 16, 2008 52.55 53.29 52.34 52.54 14,306,617 +0.05(+0.09%)
Jun 13, 2008 51.46 52.67 51.23 52.49 17,720,106 +0.71(+1.37%)
Jun 12, 2008 52.21 52.21 51.53 51.79 25,156,862 -0.72(-1.37%)
Jun 11, 2008 52.57 52.80 51.90 52.50 21,144,452 +0.34(+0.65%)
Jun 10, 2008 52.67 53.44 51.57 52.17 29,299,752 -1.28(-2.39%)
Jun 09, 2008 52.78 53.50 52.55 53.44 21,843,706 +0.90(+1.71%)
Jun 06, 2008 53.13 53.95 51.94 52.55 35,175,384 -0.26(-0.49%)
Jun 05, 2008 50.91 52.94 50.91 52.80 26,358,452 +2.09(+4.11%)
Jun 04, 2008 51.32 51.61 50.45 50.72 26,037,798 -0.96(-1.86%)
Jun 03, 2008 52.30 52.93 51.56 51.68 26,585,534 -0.80(-1.52%)
Jun 02, 2008 52.19 52.65 51.66 52.48 22,062,850 +0.12(+0.22%)
May 30, 2008 52.35 52.54 51.94 52.36 22,503,688 +0.15(+0.29%)
May 29, 2008 52.83 53.07 52.19 52.21 24,933,280 -0.82(-1.55%)
May 28, 2008 52.21 53.12 52.05 53.03 19,890,252 +0.44(+0.84%)
May 27, 2008 52.78 52.96 52.05 52.59 24,282,376 -0.61(-1.14%)
May 26, 2008 53.93 54.18 53.07 53.20 0 +0.00(+0.00%)
May 23, 2008 53.93 54.18 53.07 53.20 21,745,722 -0.62(-1.16%)
May 22, 2008 54.31 54.62 53.72 53.82 32,918,116 -0.59(-1.08%)
May 21, 2008 54.53 55.26 54.23 54.40 41,648,804 -0.04(-0.07%)
May 20, 2008 54.27 54.53 53.98 54.44 30,811,270 +0.47(+0.87%)
May 19, 2008 53.14 54.29 53.03 53.97 24,446,948 +0.96(+1.81%)
May 16, 2008 52.29 53.06 52.22 53.01 30,869,742 +1.00(+1.92%)
May 15, 2008 52.01 52.07 51.44 52.01 25,439,234 +0.41(+0.79%)
May 14, 2008 51.74 52.28 51.49 51.61 25,376,558 -0.01(-0.01%)
May 13, 2008 51.45 51.74 50.86 51.61 20,136,306 +0.20(+0.38%)
May 12, 2008 51.33 51.54 50.94 51.42 17,750,884 -0.02(-0.03%)
May 09, 2008 51.49 51.70 50.80 51.43 21,417,750 -0.03(-0.05%)
May 08, 2008 50.43 51.67 50.33 51.46 28,544,964 +1.14(+2.27%)
May 07, 2008 51.10 51.12 50.24 50.32 28,238,574 -0.84(-1.64%)
May 06, 2008 50.22 51.22 50.22 51.16 20,619,462 +0.66(+1.31%)
May 05, 2008 50.34 51.16 50.29 50.50 17,154,438 +0.16(+0.31%)
May 02, 2008 50.45 50.62 49.98 50.34 19,521,264 +0.20(+0.40%)
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.