Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	44.08	44.64	43.34	44.51	15,373,669	-0.52(-1.15%)
Nov 26, 2008	42.73	45.07	42.40	45.03	34,909,420	+1.92(+4.44%)
Nov 25, 2008	42.36	43.70	41.85	43.11	39,081,972	+1.26(+3.00%)
Nov 24, 2008	40.37	43.80	39.52	41.85	48,850,668	+2.15(+5.41%)
Nov 21, 2008	36.87	40.02	36.20	39.71	61,707,316	+3.43(+9.46%)
Nov 20, 2008	38.94	40.14	36.20	36.28	60,701,300	-3.50(-8.79%)
Nov 19, 2008	41.20	42.25	39.63	39.78	39,049,864	-1.57(-3.80%)
Nov 18, 2008	39.98	41.71	39.43	41.35	41,927,636	+1.48(+3.70%)
Nov 17, 2008	40.62	41.44	39.77	39.87	37,229,636	-1.07(-2.61%)
Nov 14, 2008	41.65	43.57	39.43	40.94	47,249,388	-1.71(-4.00%)
Nov 13, 2008	38.11	42.87	37.11	42.65	50,592,768	+4.75(+12.53%)
Nov 12, 2008	40.55	41.05	37.82	37.90	39,848,884	-3.53(-8.51%)
Nov 11, 2008	41.00	42.25	40.31	41.43	28,029,144	-0.45(-1.08%)
Nov 10, 2008	42.37	42.86	41.02	41.88	23,580,620	+0.50(+1.20%)
Nov 07, 2008	39.89	41.68	39.77	41.38	28,283,070	+1.89(+4.78%)
Nov 06, 2008	41.62	42.17	38.89	39.49	37,981,784	-2.69(-6.37%)
Nov 05, 2008	43.22	44.14	41.69	42.18	29,130,546	-1.86(-4.23%)
Nov 04, 2008	42.49	44.46	42.14	44.05	35,751,032	+2.54(+6.11%)

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.