Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 46.78 47.38 45.99 47.23 14,486,504 -0.55(-1.15%)
Nov 26, 2008 45.35 47.83 45.00 47.78 32,894,908 +2.03(+4.44%)
Nov 25, 2008 44.95 46.38 44.41 45.75 36,826,676 +1.33(+3.00%)
Nov 24, 2008 42.84 46.48 41.94 44.42 46,031,652 +2.28(+5.41%)
Nov 21, 2008 39.13 42.47 38.42 42.14 58,146,384 +3.64(+9.46%)
Nov 20, 2008 41.33 42.59 38.42 38.50 57,198,420 -3.71(-8.79%)
Nov 19, 2008 43.72 44.84 42.06 42.21 36,796,420 -1.67(-3.80%)
Nov 18, 2008 42.43 44.27 41.85 43.88 39,508,128 +1.57(+3.70%)
Nov 17, 2008 43.10 43.98 42.21 42.31 35,081,232 -1.14(-2.61%)
Nov 14, 2008 44.20 46.24 41.84 43.45 44,522,776 -1.81(-4.00%)
Nov 13, 2008 40.45 45.50 39.38 45.26 47,673,220 +5.04(+12.53%)
Nov 12, 2008 43.03 43.56 40.13 40.22 37,549,332 -3.74(-8.51%)
Nov 11, 2008 43.51 44.84 42.78 43.96 26,411,672 -0.48(-1.08%)
Nov 10, 2008 44.97 45.48 43.53 44.44 22,219,858 +0.53(+1.20%)
Nov 07, 2008 42.33 44.23 42.21 43.92 26,650,944 +2.00(+4.78%)
Nov 06, 2008 44.17 44.75 41.27 41.91 35,789,976 -2.85(-6.37%)
Nov 05, 2008 45.87 46.84 44.24 44.76 27,449,516 -1.98(-4.23%)
Nov 04, 2008 45.09 47.18 44.72 46.74 33,687,956 +2.69(+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.