Skip to main content

Chevron Corp (NY: CVX )

146.52 +2.56 (+1.78%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.29 40.42 38.41 39.68 38,549,788 +0.22(+0.57%)
Oct 30, 2008 38.36 39.84 37.67 39.46 41,073,808 +1.69(+4.48%)
Oct 29, 2008 37.35 39.54 36.92 37.77 48,624,560 +0.52(+1.40%)
Oct 28, 2008 33.90 37.70 32.52 37.25 47,175,612 +4.42(+13.47%)
Oct 27, 2008 33.29 35.37 32.39 32.83 34,358,844 -1.17(-3.44%)
Oct 24, 2008 32.46 34.82 32.22 34.00 37,178,172 -1.52(-4.28%)
Oct 23, 2008 33.45 35.70 32.14 35.52 50,653,728 +2.68(+8.15%)
Oct 22, 2008 33.99 34.49 31.98 32.84 41,814,884 -2.69(-7.57%)
Oct 21, 2008 35.98 36.91 34.58 35.54 32,960,952 -1.49(-4.04%)
Oct 20, 2008 34.10 37.24 34.05 37.03 34,379,604 +3.86(+11.64%)
Oct 17, 2008 32.74 35.86 31.65 33.17 40,840,244 -0.40(-1.19%)
Oct 16, 2008 32.27 34.25 29.59 33.57 59,777,884 +1.66(+5.20%)
Oct 15, 2008 35.37 35.37 31.08 31.91 47,239,516 -4.55(-12.49%)
Oct 14, 2008 38.66 39.37 34.66 36.46 50,923,076 -0.72(-1.93%)
Oct 13, 2008 32.01 37.50 31.61 37.18 58,276,552 +6.42(+20.85%)
Oct 10, 2008 32.18 34.45 29.52 30.76 90,633,616 -3.28(-9.64%)
Oct 09, 2008 39.23 39.30 34.05 34.05 50,683,496 -4.84(-12.45%)
Oct 08, 2008 38.37 41.05 37.45 38.89 51,410,008 -0.13(-0.34%)
Oct 07, 2008 41.50 41.79 38.59 39.02 45,988,944 -1.86(-4.54%)
Oct 06, 2008 41.30 41.41 38.65 40.88 48,938,636 -1.35(-3.20%)
Oct 03, 2008 42.54 44.53 42.06 42.23 0 -0.10(-0.23%)
Oct 02, 2008 43.36 43.62 41.96 42.32 35,380,340 -1.40(-3.21%)
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.