Chevron Corp (NY: CVX )

103.03 USD -4.04 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 86.38 87.92 85.84 87.20 9,859,613 +0.54(+0.62%)
Feb 29, 2008 88.47 88.60 85.98 86.66 12,983,645 -2.36(-2.65%)
Feb 28, 2008 88.22 89.29 87.77 89.02 8,990,207 +0.80(+0.91%)
Feb 27, 2008 87.43 88.94 87.43 88.22 9,731,869 +0.10(+0.11%)
Feb 26, 2008 86.75 88.40 86.29 88.12 12,672,571 +0.94(+1.08%)
Feb 25, 2008 85.54 87.59 85.31 87.18 11,813,453 +1.76(+2.06%)
Feb 22, 2008 85.27 85.74 83.69 85.42 12,154,672 +0.64(+0.75%)
Feb 21, 2008 85.57 86.51 84.33 84.78 12,189,342 -1.56(-1.81%)
Feb 20, 2008 83.99 86.86 83.70 86.34 13,217,278 +1.51(+1.78%)
Feb 19, 2008 84.39 85.49 84.25 84.83 12,002,483 +1.23(+1.47%)
Feb 18, 2008 82.52 83.69 81.70 83.60 0 +0.00(+0.00%)
Feb 15, 2008 82.52 83.69 81.70 83.60 26,988,608 +0.76(+0.92%)
Feb 14, 2008 82.98 83.58 82.60 82.84 11,190,384 +0.72(+0.88%)
Feb 13, 2008 80.92 82.29 80.29 82.12 12,149,350 +1.00(+1.23%)
Feb 12, 2008 80.84 82.33 80.41 81.12 12,332,837 +0.69(+0.86%)
Feb 11, 2008 80.22 80.47 78.51 80.43 17,627,698 +1.17(+1.48%)
Feb 08, 2008 79.29 79.48 78.39 79.26 8,281,468 +0.52(+0.66%)
Feb 07, 2008 77.11 79.24 76.51 78.74 12,581,980 +1.23(+1.59%)
Feb 06, 2008 80.13 80.55 77.24 77.51 15,107,149 -2.23(-2.80%)
Feb 05, 2008 80.73 80.99 79.61 79.74 15,682,407 -2.28(-2.78%)
Feb 04, 2008 82.51 82.98 81.01 82.02 10,299,100 -0.47(-0.57%)
Feb 01, 2008 84.71 84.93 81.53 82.49 16,063,243 -0.76(-0.91%)
Jan 31, 2008 82.10 84.50 81.24 83.25 12,636,575 +0.02(+0.02%)
Jan 30, 2008 82.11 85.23 81.93 83.23 9,415,332 +0.63(+0.76%)
Jan 29, 2008 83.21 83.72 81.90 82.60 9,188,657 -0.39(-0.47%)
Jan 28, 2008 81.13 83.26 80.23 82.99 9,716,735 +1.17(+1.43%)
Jan 25, 2008 84.68 85.00 81.44 81.82 13,932,365 -1.85(-2.21%)
Jan 24, 2008 81.85 83.69 81.14 83.67 13,949,810 +2.22(+2.73%)
Jan 23, 2008 78.76 81.48 76.40 81.45 20,405,253 +0.20(+0.25%)
Jan 22, 2008 78.23 82.37 76.40 81.25 20,897,064 -2.21(-2.65%)
Jan 21, 2008 82.75 84.98 80.88 83.46 0 +0.00(+0.00%)
Jan 18, 2008 82.75 84.98 80.88 83.46 18,869,174 +0.71(+0.86%)
Jan 17, 2008 86.50 87.17 82.10 82.75 18,910,865 -3.50(-4.06%)
Jan 16, 2008 87.69 88.38 85.21 86.25 15,709,393 -2.02(-2.29%)
Jan 15, 2008 89.96 90.05 88.15 88.27 13,693,316 -2.64(-2.90%)
Jan 14, 2008 91.22 91.85 90.41 90.91 9,968,579 +0.24(+0.26%)
Jan 11, 2008 91.60 92.57 90.23 90.67 10,575,001 -1.23(-1.34%)
Jan 10, 2008 91.60 92.10 90.14 91.90 13,789,515 -0.67(-0.72%)
Jan 09, 2008 90.88 92.75 90.55 92.57 12,448,163 +1.62(+1.78%)
Jan 08, 2008 92.41 93.38 90.58 90.95 10,988,185 -1.18(-1.28%)
Jan 07, 2008 93.74 93.74 91.15 92.13 12,892,558 -1.22(-1.31%)
Jan 04, 2008 93.88 95.21 93.20 93.35 13,103,735 -1.26(-1.33%)
Jan 03, 2008 93.80 94.84 93.46 94.61 10,479,228 +1.15(+1.23%)
Jan 02, 2008 93.96 94.69 92.71 93.46 9,057,946 +0.13(+0.14%)
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.