Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.73 48.09 46.24 47.38 22,202,852 +0.01(+0.02%)
Jan 30, 2008 46.73 48.51 46.63 47.37 16,543,028 +0.36(+0.76%)
Jan 29, 2008 47.36 47.65 46.61 47.01 16,144,753 -0.22(-0.47%)
Jan 28, 2008 46.17 47.39 45.66 47.23 17,072,602 +0.67(+1.43%)
Jan 25, 2008 48.19 48.38 46.35 46.57 24,479,594 -1.05(-2.21%)
Jan 24, 2008 46.58 47.63 46.18 47.62 24,510,246 +1.26(+2.73%)
Jan 23, 2008 44.83 46.37 43.48 46.36 35,852,656 +0.11(+0.25%)
Jan 22, 2008 44.52 46.88 43.48 46.24 36,716,784 -1.26(-2.65%)
Jan 21, 2008 47.10 48.37 46.03 47.50 0 +0.00(+0.00%)
Jan 18, 2008 47.10 48.37 46.03 47.50 33,153,720 +0.40(+0.86%)
Jan 17, 2008 49.23 49.61 46.73 47.10 33,226,970 -1.99(-4.06%)
Jan 16, 2008 49.91 50.30 48.50 49.09 27,601,888 -1.15(-2.29%)
Jan 15, 2008 51.20 51.25 50.17 50.24 24,059,578 -1.50(-2.90%)
Jan 14, 2008 51.92 52.28 51.46 51.74 17,515,100 +0.14(+0.26%)
Jan 11, 2008 52.13 52.69 51.35 51.60 18,580,602 -0.70(-1.34%)
Jan 10, 2008 52.13 52.42 51.30 52.30 24,228,602 -0.38(-0.72%)
Jan 09, 2008 51.72 52.79 51.54 52.69 21,871,806 +0.92(+1.78%)
Jan 08, 2008 52.59 53.15 51.55 51.76 19,306,580 -0.67(-1.28%)
Jan 07, 2008 53.35 53.35 51.88 52.44 22,652,622 -0.69(-1.31%)
Jan 04, 2008 53.43 54.19 53.04 53.13 23,023,666 -0.72(-1.33%)
Jan 03, 2008 53.39 53.98 53.19 53.85 18,412,326 +0.65(+1.23%)
Jan 02, 2008 53.48 53.89 52.77 53.19 15,915,090 +0.07(+0.14%)
Jan 01, 2008 53.71 53.83 52.94 53.12 0 +0.00(+0.00%)
Dec 31, 2007 53.71 53.83 52.94 53.12 8,937,202 -0.87(-1.61%)
Dec 28, 2007 53.51 54.03 53.10 53.99 13,843,951 +0.63(+1.18%)
Dec 27, 2007 54.11 54.11 53.30 53.36 14,330,967 -0.62(-1.15%)
Dec 26, 2007 53.68 54.18 53.68 53.98 13,138,447 +0.20(+0.38%)
Dec 24, 2007 53.29 53.95 53.29 53.77 5,126,197 +0.25(+0.47%)
Dec 21, 2007 52.53 53.89 52.51 53.52 23,888,576 +1.13(+2.16%)
Dec 20, 2007 51.75 52.66 51.73 52.39 10,872,591 +0.65(+1.27%)
Dec 19, 2007 52.01 52.43 51.40 51.73 14,632,867 -0.17(-0.32%)
Dec 18, 2007 51.56 52.15 51.00 51.90 15,363,950 +0.69(+1.34%)
Dec 17, 2007 52.19 52.22 50.98 51.21 14,424,067 -1.16(-2.22%)
Dec 14, 2007 52.65 52.91 52.31 52.37 19,486,402 -0.60(-1.14%)
Dec 13, 2007 52.08 53.05 51.87 52.98 16,564,631 +0.74(+1.42%)
Dec 12, 2007 52.31 52.91 51.75 52.24 19,004,214 +1.08(+2.10%)
Dec 11, 2007 52.18 52.70 51.11 51.16 14,086,720 -1.04(-2.00%)
Dec 10, 2007 51.92 52.37 51.65 52.20 9,672,899 +0.43(+0.84%)
Dec 07, 2007 51.62 52.13 51.42 51.77 11,741,613 -0.24(-0.46%)
Dec 06, 2007 50.81 52.19 50.57 52.01 16,969,676 +1.18(+2.33%)
Dec 05, 2007 49.97 51.06 49.97 50.82 18,360,942 +1.22(+2.46%)
Dec 04, 2007 49.59 49.96 49.42 49.61 11,569,322 -0.39(-0.77%)
Dec 03, 2007 49.57 50.19 49.37 49.99 13,940,462 +0.04(+0.08%)
Nov 30, 2007 49.59 49.95 48.96 49.95 20,572,564 +0.69(+1.40%)
Nov 29, 2007 48.72 49.70 48.72 49.26 15,531,792 +0.28(+0.58%)
Nov 28, 2007 48.10 49.24 47.85 48.98 18,920,972 +1.00(+2.08%)
Nov 27, 2007 47.49 48.14 46.62 47.98 25,551,168 +0.30(+0.62%)
Nov 26, 2007 49.43 49.70 47.53 47.69 18,079,440 -1.64(-3.32%)
Nov 23, 2007 49.21 49.55 48.87 49.33 6,023,959 +0.52(+1.07%)
Nov 21, 2007 49.97 50.36 48.71 48.80 20,098,176 -1.22(-2.45%)
Nov 20, 2007 48.41 50.43 48.41 50.03 19,224,092 +1.63(+3.38%)
Nov 19, 2007 48.93 49.16 48.16 48.39 15,018,599 -0.54(-1.10%)
Nov 16, 2007 48.31 49.21 48.21 48.93 19,975,150 +1.04(+2.16%)
Nov 15, 2007 48.91 49.22 47.51 47.90 20,265,964 -1.01(-2.07%)
Nov 14, 2007 49.71 50.27 48.79 48.91 17,496,790 -0.51(-1.02%)
Nov 13, 2007 48.84 49.51 47.57 49.42 20,996,970 +0.89(+1.83%)
Nov 12, 2007 49.52 49.52 48.04 48.53 21,987,148 -1.13(-2.28%)
Nov 09, 2007 50.60 50.60 49.57 49.66 17,809,036 -1.09(-2.15%)
Nov 08, 2007 50.07 51.56 49.91 50.76 30,919,150 +0.93(+1.87%)
Nov 07, 2007 51.74 51.75 49.69 49.82 22,456,750 -1.76(-3.42%)
Nov 06, 2007 50.48 51.62 50.48 51.59 17,359,616 +1.23(+2.44%)
Nov 05, 2007 49.78 50.77 49.78 50.36 15,970,644 +0.00(+0.00%)
Nov 02, 2007 49.89 50.81 49.57 50.36 21,742,788 -0.32(-0.63%)
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.