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 (%)
Jun 30, 2008 51.90 52.54 51.48 52.34 23,375,348 +0.70(+1.36%)
Jun 27, 2008 51.39 52.44 51.39 51.64 32,339,146 +0.21(+0.40%)
Jun 26, 2008 52.34 52.91 51.43 51.43 27,702,558 -1.03(-1.96%)
Jun 25, 2008 52.17 52.89 51.40 52.46 26,862,832 +0.38(+0.73%)
Jun 24, 2008 52.05 52.55 51.75 52.08 19,860,608 -0.22(-0.42%)
Jun 23, 2008 50.70 52.31 50.70 52.30 23,071,594 +1.29(+2.53%)
Jun 20, 2008 51.38 51.78 50.73 51.01 28,466,842 -0.13(-0.25%)
Jun 19, 2008 52.57 52.82 51.14 51.14 29,062,080 -1.27(-2.42%)
Jun 18, 2008 52.76 52.96 51.65 52.41 24,657,146 -0.59(-1.11%)
Jun 17, 2008 52.69 53.27 52.30 52.99 17,358,322 +0.46(+0.88%)
Jun 16, 2008 52.54 53.27 52.33 52.53 14,310,014 +0.05(+0.09%)
Jun 13, 2008 51.45 52.65 51.22 52.48 17,724,314 +0.71(+1.37%)
Jun 12, 2008 52.20 52.20 51.51 51.77 25,162,836 -0.72(-1.37%)
Jun 11, 2008 52.56 52.79 51.88 52.49 21,149,472 +0.34(+0.65%)
Jun 10, 2008 52.65 53.43 51.56 52.15 29,306,708 -1.28(-2.39%)
Jun 09, 2008 52.77 53.48 52.53 53.43 21,848,892 +0.90(+1.71%)
Jun 06, 2008 53.12 53.93 51.93 52.53 35,183,736 -0.26(-0.49%)
Jun 05, 2008 50.90 52.92 50.90 52.79 26,364,710 +2.09(+4.11%)
Jun 04, 2008 51.31 51.59 50.44 50.71 26,043,980 -0.96(-1.86%)
Jun 03, 2008 52.29 52.91 51.55 51.67 26,591,846 -0.80(-1.52%)
Jun 02, 2008 52.17 52.64 51.65 52.46 22,068,088 +0.12(+0.22%)
May 30, 2008 52.34 52.53 51.93 52.35 22,509,030 +0.15(+0.29%)
May 29, 2008 52.82 53.06 52.18 52.20 24,939,200 -0.82(-1.55%)
May 28, 2008 52.20 53.10 52.04 53.02 19,894,974 +0.44(+0.84%)
May 27, 2008 52.77 52.95 52.04 52.58 24,288,140 -0.61(-1.14%)
May 26, 2008 53.92 54.16 53.06 53.18 0 +0.00(+0.00%)
May 23, 2008 53.92 54.16 53.06 53.18 21,750,884 -0.62(-1.16%)
May 22, 2008 54.30 54.60 53.71 53.81 32,925,932 -0.59(-1.08%)
May 21, 2008 54.51 55.24 54.22 54.39 41,658,692 -0.04(-0.07%)
May 20, 2008 54.25 54.51 53.97 54.43 30,818,586 +0.47(+0.87%)
May 19, 2008 53.12 54.28 53.01 53.96 24,452,752 +0.96(+1.81%)
May 16, 2008 52.28 53.05 52.21 53.00 30,877,072 +1.00(+1.92%)
May 15, 2008 51.99 52.06 51.43 52.00 25,445,274 +0.41(+0.79%)
May 14, 2008 51.73 52.27 51.48 51.59 25,382,582 -0.01(-0.01%)
May 13, 2008 51.44 51.73 50.85 51.60 20,141,088 +0.20(+0.38%)
May 12, 2008 51.32 51.52 50.93 51.40 17,755,100 -0.02(-0.03%)
May 09, 2008 51.48 51.69 50.79 51.42 21,422,836 -0.03(-0.05%)
May 08, 2008 50.42 51.66 50.32 51.45 28,551,742 +1.14(+2.27%)
May 07, 2008 51.09 51.11 50.23 50.31 28,245,278 -0.84(-1.64%)
May 06, 2008 50.21 51.20 50.21 51.14 20,624,358 +0.66(+1.31%)
May 05, 2008 50.33 51.14 50.28 50.48 17,158,512 +0.16(+0.31%)
May 02, 2008 50.44 50.61 49.97 50.33 19,525,898 +0.20(+0.40%)
May 01, 2008 50.08 50.40 49.33 50.13 28,889,860 -0.64(-1.26%)
Apr 30, 2008 50.19 51.36 50.19 50.76 37,006,040 +0.74(+1.49%)
Apr 29, 2008 48.90 50.33 48.90 50.02 36,948,136 +1.18(+2.42%)
Apr 28, 2008 49.00 49.33 48.72 48.84 13,577,777 -0.10(-0.20%)
Apr 25, 2008 48.92 49.23 48.17 48.94 24,128,940 +0.15(+0.31%)
Apr 24, 2008 49.57 49.62 48.53 48.78 24,490,432 -1.08(-2.17%)
Apr 23, 2008 49.76 49.96 49.35 49.87 24,665,316 +0.22(+0.45%)
Apr 22, 2008 48.83 49.89 48.82 49.65 21,736,838 +0.70(+1.43%)
Apr 21, 2008 49.18 49.34 48.63 48.94 16,212,499 -0.25(-0.52%)
Apr 18, 2008 48.45 49.27 48.42 49.20 19,285,132 +0.63(+1.29%)
Apr 17, 2008 48.15 48.90 48.14 48.57 17,287,198 +0.03(+0.07%)
Apr 16, 2008 47.69 48.62 47.61 48.54 22,567,400 +0.93(+1.95%)
Apr 15, 2008 47.36 47.67 47.07 47.61 15,911,744 +0.46(+0.97%)
Apr 14, 2008 46.88 47.20 46.75 47.15 13,603,004 +0.26(+0.56%)
Apr 11, 2008 47.01 47.40 46.78 46.88 14,094,827 -0.42(-0.89%)
Apr 10, 2008 47.62 47.73 46.95 47.31 17,273,154 -0.18(-0.39%)
Apr 09, 2008 47.26 47.80 47.22 47.49 20,282,724 +0.35(+0.75%)
Apr 08, 2008 46.41 47.19 46.34 47.14 14,002,802 +0.53(+1.14%)
Apr 07, 2008 46.80 47.18 46.53 46.60 15,774,061 +0.12(+0.25%)
Apr 04, 2008 46.48 46.81 46.30 46.49 18,467,594 +0.17(+0.38%)
Apr 03, 2008 45.89 46.88 45.81 46.31 18,606,046 +0.11(+0.24%)
Apr 02, 2008 45.75 46.56 45.10 46.20 20,232,658 +0.41(+0.89%)
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.