Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	42.00	42.53	41.29	42.40	16,136,098	-0.49(-1.15%)
Nov 26, 2008	40.71	42.94	40.40	42.90	36,640,688	+1.82(+4.44%)
Nov 25, 2008	40.35	41.64	39.87	41.07	41,020,172	+1.20(+3.00%)
Nov 24, 2008	38.46	41.73	37.66	39.88	51,273,328	+2.04(+5.40%)
Nov 21, 2008	35.13	38.13	34.49	37.83	64,767,580	+3.27(+9.46%)
Nov 20, 2008	37.10	38.24	34.49	34.56	63,711,672	-3.33(-8.79%)
Nov 19, 2008	39.25	40.25	37.76	37.90	40,986,468	-1.50(-3.80%)
Nov 18, 2008	38.10	39.74	37.57	39.39	44,006,964	+1.41(+3.70%)
Nov 17, 2008	38.70	39.49	37.89	37.99	39,075,972	-1.02(-2.61%)
Nov 14, 2008	39.68	41.51	37.56	39.01	49,592,636	-1.28(-3.17%)
Nov 13, 2008	36.00	40.50	35.05	40.28	53,561,672	+4.49(+12.53%)
Nov 12, 2008	38.30	38.77	35.72	35.80	42,187,312	-3.33(-8.51%)
Nov 11, 2008	38.73	39.91	38.08	39.13	29,673,962	-0.43(-1.08%)
Nov 10, 2008	40.02	40.48	38.74	39.56	24,964,388	+0.47(+1.20%)
Nov 07, 2008	37.68	39.37	37.57	39.09	29,942,788	+1.78(+4.78%)
Nov 06, 2008	39.31	39.83	36.73	37.31	40,210,648	-2.54(-6.37%)
Nov 05, 2008	40.83	41.69	39.38	39.84	30,839,996	-1.76(-4.23%)
Nov 04, 2008	40.13	41.99	39.80	41.60	37,848,988	+2.39(+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.