Indicators

Chevron Corp (NY: CVX )

157.59 -1.37 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	44.54	45.10	43.78	44.97	15,216,366	-0.52(-1.15%)
Nov 26, 2008	43.18	45.53	42.84	45.49	34,552,228	+1.94(+4.44%)
Nov 25, 2008	42.79	44.15	42.28	43.56	38,682,088	+1.27(+3.00%)
Nov 24, 2008	40.78	44.25	39.93	42.29	48,350,832	+2.17(+5.41%)
Nov 21, 2008	37.26	40.43	36.58	40.12	61,075,932	+3.47(+9.46%)
Nov 20, 2008	39.34	40.55	36.58	36.65	60,080,208	-3.53(-8.79%)
Nov 19, 2008	41.63	42.69	40.04	40.19	38,650,308	-1.59(-3.80%)
Nov 18, 2008	40.40	42.15	39.84	41.77	41,498,636	+1.49(+3.70%)
Nov 17, 2008	41.04	41.87	40.18	40.28	36,848,704	-1.08(-2.61%)
Nov 14, 2008	42.08	44.02	39.83	41.37	46,765,932	-1.72(-4.00%)
Nov 13, 2008	38.51	43.32	37.50	43.09	50,075,104	+4.80(+12.53%)
Nov 12, 2008	40.97	41.47	38.21	38.29	39,441,152	-3.56(-8.51%)
Nov 11, 2008	41.42	42.69	40.73	41.85	27,742,352	-0.46(-1.08%)
Nov 10, 2008	42.81	43.30	41.44	42.31	23,339,344	+0.50(+1.20%)
Nov 07, 2008	40.30	42.11	40.18	41.81	27,993,678	+1.91(+4.78%)
Nov 06, 2008	42.05	42.61	39.29	39.90	37,593,156	-2.71(-6.37%)
Nov 05, 2008	43.67	44.59	42.12	42.62	28,832,484	-1.88(-4.23%)
Nov 04, 2008	42.92	44.92	42.57	44.50	35,385,228	+2.56(+6.11%)

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.