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%)
Dec 01, 2008 45.73 45.82 43.05 43.05 37,967,608 -4.18(-8.85%)
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%)
Nov 03, 2008 43.90 44.77 43.44 44.05 17,506,842 -0.54(-1.22%)
Oct 31, 2008 44.15 45.42 43.16 44.60 34,303,560 +0.25(+0.57%)
Oct 30, 2008 43.11 44.77 42.34 44.35 36,549,560 +1.90(+4.48%)
Oct 29, 2008 41.98 44.43 41.49 42.45 43,268,604 +0.59(+1.40%)
Oct 28, 2008 38.09 42.37 36.55 41.86 41,979,260 +4.97(+13.47%)
Oct 27, 2008 37.41 39.74 36.40 36.89 30,574,248 -1.32(-3.44%)
Oct 24, 2008 36.47 39.13 36.21 38.21 33,083,026 -1.71(-4.28%)
Oct 23, 2008 37.59 40.11 36.11 39.92 45,074,260 +3.01(+8.15%)
Oct 22, 2008 38.19 38.76 35.94 36.91 37,209,012 -3.02(-7.57%)
Oct 21, 2008 40.44 41.48 38.86 39.93 29,330,330 -1.68(-4.04%)
Oct 20, 2008 38.32 41.85 38.26 41.61 30,592,718 +4.34(+11.64%)
Oct 17, 2008 36.80 40.30 35.56 37.27 36,341,724 -0.45(-1.19%)
Oct 16, 2008 36.26 38.49 33.25 37.72 53,193,400 +1.87(+5.20%)
Oct 15, 2008 39.74 39.74 34.92 35.86 42,036,124 -5.12(-12.49%)
Oct 14, 2008 43.45 44.24 38.95 40.97 45,313,940 -0.81(-1.93%)
Oct 13, 2008 35.97 42.14 35.53 41.78 51,857,440 +7.21(+20.85%)
Oct 10, 2008 36.17 38.71 33.18 34.57 80,650,400 -3.69(-9.64%)
Oct 09, 2008 44.09 44.17 38.26 38.26 45,100,752 -5.44(-12.45%)
Oct 08, 2008 43.12 46.13 42.09 43.70 45,747,236 -0.15(-0.34%)
Oct 07, 2008 46.64 46.96 43.37 43.85 40,923,300 -2.09(-4.54%)
Oct 06, 2008 46.41 46.54 43.44 45.94 43,548,084 -1.52(-3.20%)
Oct 03, 2008 47.80 50.04 47.27 47.45 0 -0.11(-0.23%)
Oct 02, 2008 48.72 49.02 47.15 47.56 31,483,226 -1.58(-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.