Chevron Corp (NY: CVX )

109.88 USD +0.88 (+0.81%)
Streaming Delayed Price Updated: 7:13 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 99.13 99.49 98.35 99.15 11,884,186 +0.29(+0.29%)
May 29, 2008 100.04 100.50 98.83 98.86 13,167,252 -1.56(-1.55%)
May 28, 2008 98.86 100.58 98.57 100.42 10,504,032 +0.84(+0.84%)
May 27, 2008 99.95 100.28 98.56 99.58 12,823,510 -1.15(-1.14%)
May 26, 2008 102.12 102.59 100.50 100.73 0 +0.00(+0.00%)
May 23, 2008 102.12 102.59 100.50 100.73 11,483,904 -1.18(-1.16%)
May 22, 2008 102.85 103.42 101.72 101.91 17,384,041 -1.11(-1.08%)
May 21, 2008 103.25 104.63 102.69 103.02 21,994,711 -0.07(-0.07%)
May 20, 2008 102.76 103.25 102.22 103.09 16,271,416 +0.89(+0.87%)
May 19, 2008 100.62 102.81 100.41 102.20 12,910,420 +1.82(+1.81%)
May 16, 2008 99.02 100.47 98.89 100.38 16,302,295 +1.89(+1.92%)
May 15, 2008 98.48 98.60 97.41 98.49 13,434,446 +0.77(+0.79%)
May 14, 2008 97.98 99.00 97.51 97.72 13,401,347 -0.01(-0.01%)
May 13, 2008 97.42 97.98 96.31 97.73 10,633,973 +0.37(+0.38%)
May 12, 2008 97.20 97.59 96.46 97.36 9,374,233 -0.03(-0.03%)
May 09, 2008 97.50 97.90 96.20 97.39 11,310,703 -0.05(-0.05%)
May 08, 2008 95.50 97.85 95.30 97.44 15,074,581 +2.16(+2.27%)
May 07, 2008 96.76 96.80 95.14 95.28 14,912,776 -1.59(-1.64%)
May 06, 2008 95.09 96.98 95.09 96.87 10,889,127 +1.25(+1.31%)
May 05, 2008 95.33 96.87 95.23 95.62 9,059,250 +0.30(+0.31%)
May 02, 2008 95.53 95.85 94.64 95.32 10,309,169 +0.38(+0.40%)
May 01, 2008 94.86 95.45 93.43 94.94 15,253,099 -1.21(-1.26%)
Apr 30, 2008 95.06 97.28 95.06 96.15 19,538,232 +1.41(+1.49%)
Apr 29, 2008 92.61 95.32 92.61 94.74 19,507,660 +2.24(+2.42%)
Apr 28, 2008 92.80 93.43 92.27 92.50 7,168,715 -0.19(-0.20%)
Apr 25, 2008 92.66 93.24 91.23 92.69 12,739,456 +0.29(+0.31%)
Apr 24, 2008 93.88 93.99 91.91 92.40 12,930,314 -2.05(-2.17%)
Apr 23, 2008 94.25 94.63 93.48 94.45 13,022,649 +0.42(+0.45%)
Apr 22, 2008 92.49 94.50 92.47 94.03 11,476,488 +1.33(+1.43%)
Apr 21, 2008 93.15 93.45 92.11 92.70 8,559,780 -0.48(-0.52%)
Apr 18, 2008 91.76 93.32 91.70 93.18 10,182,051 +1.19(+1.29%)
Apr 17, 2008 91.20 92.62 91.17 91.99 9,127,193 +0.06(+0.07%)
Apr 16, 2008 90.33 92.08 90.18 91.93 11,915,003 +1.76(+1.95%)
Apr 15, 2008 89.70 90.28 89.15 90.17 8,400,989 +0.87(+0.97%)
Apr 14, 2008 88.80 89.40 88.55 89.30 7,182,034 +0.50(+0.56%)
Apr 11, 2008 89.03 89.77 88.61 88.80 7,441,704 -0.80(-0.89%)
Apr 10, 2008 90.19 90.40 88.93 89.60 9,119,778 -0.35(-0.39%)
Apr 09, 2008 89.51 90.53 89.43 89.95 10,708,754 +0.67(+0.75%)
Apr 08, 2008 87.90 89.37 87.76 89.28 7,393,117 +1.01(+1.14%)
Apr 07, 2008 88.65 89.37 88.12 88.27 8,328,296 +0.22(+0.25%)
Apr 04, 2008 88.03 88.66 87.70 88.05 9,750,412 +0.33(+0.38%)
Apr 03, 2008 86.91 88.80 86.76 87.72 9,823,511 +0.21(+0.24%)
Apr 02, 2008 86.65 88.19 85.42 87.51 10,682,320 +0.77(+0.89%)
Apr 01, 2008 85.08 86.89 84.57 86.74 11,074,565 +1.38(+1.62%)
Mar 31, 2008 84.95 85.93 84.32 85.36 10,191,992 +0.86(+1.02%)
Mar 28, 2008 84.89 85.58 83.92 84.50 7,522,138 +0.10(+0.12%)
Mar 27, 2008 85.32 86.95 84.27 84.40 9,148,135 -0.56(-0.66%)
Mar 26, 2008 84.62 85.69 84.48 84.96 11,674,801 +0.42(+0.50%)
Mar 25, 2008 84.27 84.84 83.71 84.54 10,492,251 +0.53(+0.63%)
Mar 24, 2008 83.38 84.79 82.92 84.01 9,971,901 +0.80(+0.96%)
Mar 21, 2008 81.28 84.07 80.87 83.21 18,373,170 +0.00(+0.00%)
Mar 20, 2008 81.28 84.07 80.87 83.21 18,373,170 +1.32(+1.61%)
Mar 19, 2008 86.14 86.84 81.80 81.89 14,797,021 -4.23(-4.91%)
Mar 18, 2008 85.11 86.12 84.53 86.12 13,429,825 +1.93(+2.29%)
Mar 17, 2008 83.47 84.99 82.44 84.19 15,926,763 -1.15(-1.35%)
Mar 14, 2008 87.51 87.64 84.09 85.34 15,841,962 -1.70(-1.95%)
Mar 13, 2008 86.00 87.61 85.41 87.04 10,964,737 +0.31(+0.36%)
Mar 12, 2008 87.50 88.58 86.56 86.73 10,956,848 -1.43(-1.62%)
Mar 11, 2008 85.71 88.33 85.70 88.16 13,977,084 +3.43(+4.05%)
Mar 10, 2008 85.55 85.97 84.35 84.73 12,047,047 -0.53(-0.62%)
Mar 07, 2008 87.23 87.49 84.65 85.26 15,910,562 -2.54(-2.89%)
Mar 06, 2008 88.53 89.00 87.18 87.80 14,296,696 -0.99(-1.11%)
Mar 05, 2008 87.03 88.86 86.67 88.79 16,225,425 +2.06(+2.38%)
Mar 04, 2008 86.66 87.70 85.06 86.73 13,698,228 -0.47(-0.54%)
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.