Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.09 55.35 54.09 54.71 34,337,428 +0.80(+1.49%)
Apr 29, 2008 52.70 54.24 52.70 53.91 34,283,700 +1.27(+2.42%)
Apr 28, 2008 52.80 53.16 52.50 52.63 12,598,644 -0.11(-0.20%)
Apr 25, 2008 52.72 53.05 51.91 52.74 22,388,932 +0.16(+0.31%)
Apr 24, 2008 53.42 53.48 52.30 52.58 22,724,356 -1.17(-2.17%)
Apr 23, 2008 53.63 53.85 53.19 53.74 22,886,630 +0.24(+0.45%)
Apr 22, 2008 52.63 53.77 52.62 53.50 20,169,332 +0.76(+1.43%)
Apr 21, 2008 53.00 53.17 52.41 52.75 15,043,369 -0.27(-0.52%)
Apr 18, 2008 52.21 53.10 52.18 53.02 17,894,426 +0.68(+1.29%)
Apr 17, 2008 51.89 52.70 51.88 52.34 16,040,568 +0.03(+0.07%)
Apr 16, 2008 51.40 52.39 51.31 52.31 20,939,998 +1.00(+1.95%)
Apr 15, 2008 51.04 51.37 50.73 51.31 14,764,302 +0.49(+0.97%)
Apr 14, 2008 50.53 50.87 50.39 50.81 12,622,052 +0.28(+0.56%)
Apr 11, 2008 50.66 51.08 50.42 50.53 13,078,408 -0.46(-0.89%)
Apr 10, 2008 51.32 51.44 50.60 50.98 16,027,536 -0.20(-0.39%)
Apr 09, 2008 50.93 51.51 50.89 51.18 18,820,078 +0.38(+0.75%)
Apr 08, 2008 50.02 50.85 49.94 50.80 12,993,019 +0.57(+1.14%)
Apr 07, 2008 50.44 50.85 50.14 50.23 14,636,548 +0.13(+0.25%)
Apr 04, 2008 50.09 50.45 49.90 50.10 17,135,842 +0.19(+0.38%)
Apr 03, 2008 49.45 50.53 49.37 49.91 17,264,310 +0.12(+0.24%)
Apr 02, 2008 49.30 50.18 48.60 49.79 18,773,622 +0.44(+0.89%)
Apr 01, 2008 48.41 49.44 48.12 49.36 19,462,972 +0.79(+1.62%)
Mar 31, 2008 48.34 48.89 47.98 48.57 17,911,896 +0.49(+1.02%)
Mar 28, 2008 48.30 48.70 47.75 48.08 13,219,767 +0.06(+0.12%)
Mar 27, 2008 48.55 49.48 47.95 48.02 16,077,372 -0.32(-0.66%)
Mar 26, 2008 48.15 48.76 48.07 48.34 20,517,856 +0.24(+0.50%)
Mar 25, 2008 47.95 48.27 47.63 48.10 18,439,586 +0.30(+0.63%)
Mar 24, 2008 47.44 48.25 47.18 47.80 17,525,098 +0.46(+0.96%)
Mar 21, 2008 46.25 47.84 46.02 47.35 32,289,892 +0.00(+0.00%)
Mar 20, 2008 46.25 47.84 46.02 47.35 32,289,892 +0.75(+1.61%)
Mar 19, 2008 49.01 49.41 46.54 46.60 26,004,996 -2.41(-4.91%)
Mar 18, 2008 48.43 49.00 48.10 49.00 23,602,220 +1.10(+2.29%)
Mar 17, 2008 47.49 48.36 46.91 47.90 27,990,458 -0.65(-1.35%)
Mar 14, 2008 49.79 49.87 47.85 48.56 27,841,426 -0.97(-1.95%)
Mar 13, 2008 48.93 49.85 48.60 49.53 19,269,956 +0.18(+0.36%)
Mar 12, 2008 49.79 50.40 49.25 49.35 19,256,092 -0.81(-1.62%)
Mar 11, 2008 48.77 50.26 48.76 50.16 24,564,000 +1.95(+4.05%)
Mar 10, 2008 48.68 48.92 48.00 48.21 21,172,060 -0.30(-0.62%)
Mar 07, 2008 49.63 49.78 48.17 48.51 27,961,986 -1.45(-2.89%)
Mar 06, 2008 50.37 50.64 49.61 49.96 25,125,700 -0.56(-1.11%)
Mar 05, 2008 49.52 50.56 49.32 50.52 28,515,342 +1.17(+2.38%)
Mar 04, 2008 49.31 49.90 48.40 49.35 24,073,924 -0.27(-0.54%)
Mar 03, 2008 49.15 50.03 48.84 49.62 17,327,758 +0.31(+0.62%)
Feb 29, 2008 50.34 50.41 48.92 49.31 22,818,082 -1.34(-2.65%)
Feb 28, 2008 50.20 50.81 49.94 50.65 15,799,822 +0.46(+0.91%)
Feb 27, 2008 49.75 50.61 49.75 50.20 17,103,254 +0.06(+0.11%)
Feb 26, 2008 49.36 50.30 49.10 50.14 22,271,386 +0.53(+1.08%)
Feb 25, 2008 48.67 49.84 48.54 49.61 20,761,530 +1.00(+2.06%)
Feb 22, 2008 48.52 48.79 47.62 48.60 21,361,204 +0.36(+0.75%)
Feb 21, 2008 48.69 49.22 47.98 48.24 21,422,136 -0.89(-1.81%)
Feb 20, 2008 47.79 49.42 47.63 49.13 23,228,680 +0.86(+1.78%)
Feb 19, 2008 48.02 48.64 47.94 48.27 21,093,740 +0.70(+1.47%)
Feb 18, 2008 46.95 47.62 46.49 47.57 0 +0.00(+0.00%)
Feb 15, 2008 46.95 47.62 46.49 47.57 47,431,076 +0.43(+0.92%)
Feb 14, 2008 47.22 47.56 47.00 47.14 19,666,518 +0.41(+0.88%)
Feb 13, 2008 46.04 46.82 45.69 46.73 21,351,852 +0.57(+1.23%)
Feb 12, 2008 46.00 46.85 45.75 46.16 21,674,320 +0.39(+0.86%)
Feb 11, 2008 45.65 45.79 44.67 45.77 30,979,764 +0.67(+1.48%)
Feb 08, 2008 45.12 45.22 44.60 45.10 14,554,250 +0.30(+0.66%)
Feb 07, 2008 43.88 45.09 43.53 44.80 22,112,176 +0.70(+1.59%)
Feb 06, 2008 45.59 45.83 43.95 44.10 26,550,030 -1.27(-2.80%)
Feb 05, 2008 45.94 46.08 45.30 45.37 27,561,016 -1.30(-2.78%)
Feb 04, 2008 46.95 47.22 46.10 46.67 18,100,134 -0.27(-0.57%)
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.