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 (%)
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%)
Oct 01, 2008 43.36 44.20 41.74 43.73 27,509,700 -0.15(-0.34%)
Sep 30, 2008 41.95 43.99 41.81 43.88 37,838,860 +2.65(+6.43%)
Sep 29, 2008 45.23 45.49 41.23 41.23 43,984,076 -5.03(-10.87%)
Sep 26, 2008 45.75 46.34 45.17 46.25 0 -0.28(-0.59%)
Sep 25, 2008 45.27 46.90 45.27 46.53 25,920,730 +1.19(+2.63%)
Sep 24, 2008 45.61 46.06 45.14 45.34 21,117,424 -0.12(-0.27%)
Sep 23, 2008 46.37 47.02 45.16 45.46 27,480,782 -0.99(-2.14%)
Sep 22, 2008 46.93 47.74 46.15 46.46 27,493,558 -0.25(-0.54%)
Sep 19, 2008 45.52 46.87 44.53 46.71 0 +2.62(+5.94%)
Sep 18, 2008 43.28 44.42 41.96 44.09 43,945,152 +1.51(+3.54%)
Sep 17, 2008 43.09 44.63 42.29 42.58 43,714,036 -0.96(-2.21%)
Sep 16, 2008 41.94 43.82 41.23 43.55 38,457,408 +0.94(+2.21%)
Sep 15, 2008 43.17 44.58 42.61 42.61 32,700,816 -2.21(-4.93%)
Sep 12, 2008 44.10 44.94 43.87 44.81 25,173,416 +0.77(+1.74%)
Sep 11, 2008 42.81 44.15 42.36 44.05 30,736,354 +0.87(+2.02%)
Sep 10, 2008 42.37 43.47 42.20 43.17 33,364,048 +1.26(+3.01%)
Sep 09, 2008 42.66 43.27 41.89 41.91 39,758,360 -1.20(-2.79%)
Sep 08, 2008 43.27 43.81 42.38 43.12 29,047,404 +0.44(+1.03%)
Sep 05, 2008 43.09 43.48 42.08 42.67 0 -0.53(-1.23%)
Sep 04, 2008 44.76 44.89 42.99 43.21 31,068,812 -1.57(-3.52%)
Sep 03, 2008 44.21 44.92 44.12 44.78 20,224,894 +0.47(+1.07%)
Sep 02, 2008 44.95 45.01 44.27 44.31 25,252,238 -1.61(-3.51%)
Aug 29, 2008 46.61 46.67 45.81 45.92 0 -0.46(-0.99%)
Aug 28, 2008 46.45 46.54 45.41 46.38 16,653,370 +0.30(+0.65%)
Aug 27, 2008 46.14 46.28 45.65 46.08 15,466,435 +0.44(+0.97%)
Aug 26, 2008 45.64 45.83 45.14 45.64 17,578,950 +0.15(+0.33%)
Aug 25, 2008 47.12 47.12 45.24 45.49 21,324,312 -1.38(-2.94%)
Aug 22, 2008 46.64 47.23 46.41 46.87 16,118,764 -0.22(-0.47%)
Aug 21, 2008 46.41 47.40 46.36 47.09 21,100,834 +1.10(+2.38%)
Aug 20, 2008 45.39 46.28 44.95 45.99 21,974,426 +0.93(+2.07%)
Aug 19, 2008 44.02 45.39 44.02 45.06 20,438,756 +0.81(+1.83%)
Aug 18, 2008 45.05 45.39 44.05 44.25 19,518,100 -0.56(-1.26%)
Aug 15, 2008 45.45 45.60 44.50 44.82 0 -0.89(-1.96%)
Aug 14, 2008 45.33 46.19 44.94 45.71 27,245,934 +0.18(+0.39%)
Aug 13, 2008 44.04 45.58 43.93 45.53 29,035,500 +1.41(+3.21%)
Aug 12, 2008 44.79 44.79 43.89 44.12 24,018,326 -0.27(-0.62%)
Aug 11, 2008 44.67 44.94 43.85 44.39 21,610,044 -0.17(-0.38%)
Aug 08, 2008 43.75 44.58 43.23 44.56 26,686,418 +0.51(+1.16%)
Aug 07, 2008 44.78 45.04 43.99 44.05 23,895,332 -0.60(-1.34%)
Aug 06, 2008 43.49 44.78 43.30 44.65 37,006,964 +1.09(+2.51%)
Aug 05, 2008 43.58 43.98 42.69 43.55 41,600,320 -0.16(-0.37%)
Aug 04, 2008 44.38 44.75 43.34 43.72 31,276,022 -0.80(-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.