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 (%)
Feb 29, 2008 46.71 46.78 45.40 45.75 24,591,442 -1.25(-2.65%)
Feb 28, 2008 46.58 47.14 46.34 47.00 17,027,742 +0.42(+0.91%)
Feb 27, 2008 46.16 46.96 46.16 46.58 18,432,474 +0.05(+0.11%)
Feb 26, 2008 45.80 46.67 45.56 46.53 24,002,258 +0.50(+1.08%)
Feb 25, 2008 45.16 46.25 45.04 46.03 22,375,060 +0.93(+2.06%)
Feb 22, 2008 45.02 45.27 44.19 45.10 23,021,340 +0.34(+0.75%)
Feb 21, 2008 45.18 45.67 44.52 44.76 23,087,006 -0.82(-1.81%)
Feb 20, 2008 44.34 45.86 44.19 45.59 25,033,950 +0.80(+1.78%)
Feb 19, 2008 44.56 45.14 44.48 44.79 22,733,090 +0.65(+1.47%)
Feb 18, 2008 43.57 44.19 43.14 44.14 0 +0.00(+0.00%)
Feb 15, 2008 43.57 44.19 43.14 44.14 51,117,292 +0.40(+0.92%)
Feb 14, 2008 43.81 44.13 43.61 43.74 21,194,948 +0.38(+0.88%)
Feb 13, 2008 42.72 43.45 42.39 43.36 23,011,260 +0.53(+1.23%)
Feb 12, 2008 42.68 43.47 42.45 42.83 23,358,790 +0.36(+0.86%)
Feb 11, 2008 42.35 42.49 41.45 42.47 33,387,428 +0.62(+1.48%)
Feb 08, 2008 41.86 41.96 41.39 41.85 15,685,367 +0.27(+0.66%)
Feb 07, 2008 40.71 41.84 40.40 41.57 23,830,676 +0.65(+1.59%)
Feb 06, 2008 42.31 42.53 40.78 40.92 28,613,426 -1.18(-2.80%)
Feb 05, 2008 42.62 42.76 42.03 42.10 29,702,984 -1.20(-2.78%)
Feb 04, 2008 43.56 43.81 42.77 43.30 19,506,828 -0.25(-0.57%)
Feb 01, 2008 44.72 44.84 43.05 43.55 30,424,300 -0.40(-0.91%)
Jan 31, 2008 43.35 44.61 42.89 43.95 23,934,080 +0.01(+0.02%)
Jan 30, 2008 43.35 45.00 43.26 43.94 17,832,942 +0.33(+0.76%)
Jan 29, 2008 43.93 44.20 43.24 43.61 17,403,612 -0.21(-0.47%)
Jan 28, 2008 42.83 43.96 42.36 43.82 18,403,808 +0.62(+1.43%)
Jan 25, 2008 44.71 44.88 43.00 43.20 26,388,348 -0.98(-2.21%)
Jan 24, 2008 43.21 44.19 42.84 44.18 26,421,390 +1.17(+2.73%)
Jan 23, 2008 41.58 43.02 40.34 43.00 38,648,204 +0.11(+0.25%)
Jan 22, 2008 41.30 43.49 40.34 42.90 39,579,712 -1.17(-2.65%)
Jan 21, 2008 43.69 44.87 42.70 44.06 0 +0.00(+0.00%)
Jan 18, 2008 43.69 44.87 42.70 44.06 35,738,824 +0.37(+0.86%)
Jan 17, 2008 45.67 46.02 43.35 43.69 35,817,784 -1.85(-4.06%)
Jan 16, 2008 46.30 46.66 44.99 45.54 29,754,096 -1.07(-2.29%)
Jan 15, 2008 47.50 47.54 46.54 46.60 25,935,582 -1.39(-2.90%)
Jan 14, 2008 48.16 48.49 47.73 48.00 18,880,810 +0.13(+0.26%)
Jan 11, 2008 48.36 48.87 47.64 47.87 20,029,392 -0.65(-1.34%)
Jan 10, 2008 48.36 48.63 47.59 48.52 26,117,786 -0.35(-0.72%)
Jan 09, 2008 47.98 48.97 47.81 48.87 23,577,222 +0.86(+1.78%)
Jan 08, 2008 48.79 49.30 47.82 48.02 20,811,976 -0.62(-1.28%)
Jan 07, 2008 49.49 49.49 48.12 48.64 24,418,920 -0.64(-1.31%)
Jan 04, 2008 49.57 50.27 49.21 49.29 24,818,896 -0.67(-1.33%)
Jan 03, 2008 49.52 50.07 49.34 49.95 19,847,996 +0.61(+1.23%)
Jan 02, 2008 49.61 49.99 48.95 49.34 17,156,042 +0.07(+0.14%)
Jan 01, 2008 49.82 49.94 49.11 49.28 0 +0.00(+0.00%)
Dec 31, 2007 49.82 49.94 49.11 49.28 9,634,065 -0.81(-1.61%)
Dec 28, 2007 49.63 50.12 49.26 50.08 14,923,409 +0.59(+1.18%)
Dec 27, 2007 50.20 50.20 49.44 49.50 15,448,399 -0.58(-1.15%)
Dec 26, 2007 49.79 50.26 49.79 50.07 14,162,895 +0.19(+0.38%)
Dec 24, 2007 49.43 50.05 49.43 49.88 5,525,903 +0.23(+0.47%)
Dec 21, 2007 48.73 49.99 48.71 49.65 25,751,244 +1.05(+2.16%)
Dec 20, 2007 48.01 48.85 47.99 48.60 11,720,362 +0.61(+1.27%)
Dec 19, 2007 48.25 48.64 47.69 47.99 15,773,839 -0.15(-0.32%)
Dec 18, 2007 47.83 48.38 47.31 48.15 16,561,927 +0.64(+1.34%)
Dec 17, 2007 48.42 48.45 47.30 47.51 15,548,758 -1.08(-2.22%)
Dec 14, 2007 48.84 49.08 48.53 48.58 21,005,820 -0.56(-1.14%)
Dec 13, 2007 48.31 49.21 48.11 49.14 17,856,230 +0.69(+1.42%)
Dec 12, 2007 48.53 49.09 48.01 48.46 20,486,034 +1.00(+2.10%)
Dec 11, 2007 48.40 48.89 47.42 47.46 15,185,108 -0.97(-2.00%)
Dec 10, 2007 48.17 48.58 47.91 48.43 10,427,126 +0.40(+0.84%)
Dec 07, 2007 47.88 48.36 47.70 48.02 12,657,145 -0.22(-0.46%)
Dec 06, 2007 47.13 48.42 46.92 48.25 18,292,856 +1.10(+2.33%)
Dec 05, 2007 46.35 47.37 46.35 47.15 19,792,604 +1.13(+2.46%)
Dec 04, 2007 46.01 46.35 45.84 46.02 12,471,420 -0.36(-0.77%)
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.