Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 43.58 44.62 43.58 44.22 16,668,122 +0.35(+0.80%)
Dec 30, 2008 42.74 43.93 42.59 43.87 16,732,005 +1.09(+2.56%)
Dec 29, 2008 42.59 42.88 42.09 42.77 15,053,698 +0.72(+1.71%)
Dec 26, 2008 41.80 42.20 41.52 42.06 11,318,071 +0.44(+1.05%)
Dec 24, 2008 41.12 41.84 40.88 41.62 6,228,031 +0.25(+0.61%)
Dec 23, 2008 41.91 42.32 41.16 41.37 23,700,738 -0.11(-0.27%)
Dec 22, 2008 42.80 43.04 40.99 41.48 28,207,802 -0.87(-2.06%)
Dec 19, 2008 43.98 44.63 42.35 42.36 52,440,360 -1.30(-2.99%)
Dec 18, 2008 45.73 45.88 43.18 43.66 35,920,820 -2.27(-4.93%)
Dec 17, 2008 46.90 47.23 45.73 45.92 34,788,940 -1.31(-2.77%)
Dec 16, 2008 47.20 47.86 46.61 47.23 38,901,532 +0.48(+1.02%)
Dec 15, 2008 47.94 48.19 46.07 46.76 27,615,628 -0.47(-1.00%)
Dec 12, 2008 46.10 48.18 45.86 47.23 29,787,962 -0.27(-0.58%)
Dec 11, 2008 47.23 48.97 47.05 47.50 34,380,128 +0.61(+1.30%)
Dec 10, 2008 45.91 47.47 45.69 46.89 29,541,122 +1.72(+3.81%)
Dec 09, 2008 46.20 46.98 44.97 45.17 32,939,344 -1.51(-3.24%)
Dec 08, 2008 45.45 47.39 45.36 46.68 36,726,620 +2.19(+4.93%)
Dec 05, 2008 42.36 45.00 40.78 44.49 38,292,292 +1.59(+3.71%)
Dec 04, 2008 43.90 44.81 42.15 42.90 35,824,296 -1.78(-3.99%)
Dec 03, 2008 44.15 44.97 43.64 44.68 37,773,696 -0.48(-1.06%)
Dec 02, 2008 44.08 46.00 43.66 45.16 35,227,168 +2.10(+4.89%)
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.