Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.30 40.43 38.42 39.69 38,540,632 +0.22(+0.57%)
Oct 30, 2008 38.37 39.85 37.68 39.47 41,064,052 +1.69(+4.48%)
Oct 29, 2008 37.36 39.55 36.93 37.78 48,613,012 +0.52(+1.40%)
Oct 28, 2008 33.91 37.71 32.53 37.26 47,164,412 +4.42(+13.47%)
Oct 27, 2008 33.30 35.37 32.39 32.84 34,350,688 -1.17(-3.44%)
Oct 24, 2008 32.46 34.83 32.23 34.01 37,169,344 -1.52(-4.28%)
Oct 23, 2008 33.46 35.70 32.14 35.53 50,641,700 +2.68(+8.15%)
Oct 22, 2008 34.00 34.50 31.99 32.85 41,804,956 -2.69(-7.57%)
Oct 21, 2008 35.99 36.92 34.59 35.54 32,953,124 -1.50(-4.04%)
Oct 20, 2008 34.11 37.25 34.05 37.04 34,371,440 +3.86(+11.64%)
Oct 17, 2008 32.75 35.87 31.65 33.18 40,830,544 -0.40(-1.19%)
Oct 16, 2008 32.28 34.26 29.60 33.58 59,763,688 +1.66(+5.20%)
Oct 15, 2008 35.37 35.37 31.08 31.91 47,228,296 -4.55(-12.49%)
Oct 14, 2008 38.67 39.38 34.67 36.47 50,910,980 -0.72(-1.93%)
Oct 13, 2008 32.02 37.51 31.62 37.19 58,262,712 +6.42(+20.85%)
Oct 10, 2008 32.19 34.46 29.53 30.77 90,612,096 -3.28(-9.64%)
Oct 09, 2008 39.24 39.31 34.05 34.05 50,671,460 -4.84(-12.45%)
Oct 08, 2008 38.38 41.06 37.46 38.90 51,397,796 -0.13(-0.34%)
Oct 07, 2008 41.51 41.80 38.60 39.03 45,978,024 -1.86(-4.54%)
Oct 06, 2008 41.31 41.42 38.66 40.89 48,927,012 -1.35(-3.20%)
Oct 03, 2008 42.55 44.54 42.07 42.24 0 -0.10(-0.23%)
Oct 02, 2008 43.37 43.63 41.97 42.33 35,371,936 -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.