Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.72 46.79 45.41 45.77 24,585,604 -1.25(-2.65%)
Feb 28, 2008 46.59 47.15 46.35 47.01 17,023,700 +0.42(+0.91%)
Feb 27, 2008 46.17 46.97 46.17 46.59 18,428,098 +0.05(+0.11%)
Feb 26, 2008 45.81 46.68 45.57 46.54 23,996,560 +0.50(+1.08%)
Feb 25, 2008 45.17 46.26 45.05 46.04 22,369,750 +0.93(+2.06%)
Feb 22, 2008 45.03 45.28 44.20 45.11 23,015,876 +0.34(+0.75%)
Feb 21, 2008 45.19 45.69 44.53 44.77 23,081,526 -0.82(-1.81%)
Feb 20, 2008 44.36 45.87 44.20 45.60 25,028,008 +0.80(+1.78%)
Feb 19, 2008 44.57 45.15 44.49 44.80 22,727,694 +0.65(+1.47%)
Feb 18, 2008 43.58 44.20 43.15 44.15 0 +0.00(+0.00%)
Feb 15, 2008 43.58 44.20 43.15 44.15 51,105,160 +0.40(+0.92%)
Feb 14, 2008 43.82 44.14 43.62 43.75 21,189,916 +0.38(+0.88%)
Feb 13, 2008 42.73 43.46 42.40 43.37 23,005,798 +0.53(+1.23%)
Feb 12, 2008 42.69 43.48 42.46 42.84 23,353,246 +0.36(+0.86%)
Feb 11, 2008 42.36 42.50 41.46 42.48 33,379,502 +0.62(+1.48%)
Feb 08, 2008 41.87 41.97 41.40 41.86 15,681,644 +0.27(+0.66%)
Feb 07, 2008 40.72 41.85 40.40 41.58 23,825,018 +0.65(+1.59%)
Feb 06, 2008 42.32 42.54 40.79 40.93 28,606,636 -1.18(-2.80%)
Feb 05, 2008 42.63 42.77 42.04 42.11 29,695,934 -1.20(-2.78%)
Feb 04, 2008 43.57 43.82 42.78 43.31 19,502,196 -0.25(-0.57%)
Feb 01, 2008 44.74 44.85 43.06 43.56 30,417,078 -0.40(-0.91%)
Jan 31, 2008 43.36 44.62 42.90 43.96 23,928,398 +0.01(+0.02%)
Jan 30, 2008 43.36 45.01 43.27 43.95 17,828,710 +0.33(+0.76%)
Jan 29, 2008 43.94 44.21 43.25 43.62 17,399,482 -0.21(-0.47%)
Jan 28, 2008 42.84 43.97 42.37 43.83 18,399,440 +0.62(+1.43%)
Jan 25, 2008 44.72 44.89 43.01 43.21 26,382,084 -0.98(-2.21%)
Jan 24, 2008 43.22 44.20 42.85 44.19 26,415,118 +1.17(+2.73%)
Jan 23, 2008 41.59 43.03 40.35 43.01 38,639,032 +0.11(+0.25%)
Jan 22, 2008 41.31 43.50 40.35 42.91 39,570,316 -1.17(-2.65%)
Jan 21, 2008 43.70 44.88 42.71 44.08 0 +0.00(+0.00%)
Jan 18, 2008 43.70 44.88 42.71 44.08 35,730,340 +0.38(+0.86%)
Jan 17, 2008 45.68 46.03 43.36 43.70 35,809,284 -1.85(-4.06%)
Jan 16, 2008 46.31 46.67 45.00 45.55 29,747,034 -1.07(-2.29%)
Jan 15, 2008 47.51 47.56 46.55 46.62 25,929,426 -1.39(-2.90%)
Jan 14, 2008 48.17 48.51 47.75 48.01 18,876,328 +0.13(+0.26%)
Jan 11, 2008 48.37 48.89 47.65 47.88 20,024,638 -0.65(-1.34%)
Jan 10, 2008 48.37 48.64 47.60 48.53 26,111,586 -0.35(-0.72%)
Jan 09, 2008 47.99 48.98 47.82 48.89 23,571,626 +0.86(+1.78%)
Jan 08, 2008 48.80 49.31 47.84 48.03 20,807,036 -0.62(-1.28%)
Jan 07, 2008 49.50 49.50 48.14 48.65 24,413,124 -0.64(-1.31%)
Jan 04, 2008 49.58 50.28 49.22 49.30 24,813,006 -0.67(-1.33%)
Jan 03, 2008 49.54 50.09 49.36 49.96 19,843,284 +0.61(+1.23%)
Jan 02, 2008 49.62 50.01 48.96 49.36 17,151,970 +0.07(+0.14%)
Jan 01, 2008 49.84 49.95 49.12 49.29 0 +0.00(+0.00%)
Dec 31, 2007 49.84 49.95 49.12 49.29 9,631,778 -0.81(-1.61%)
Dec 28, 2007 49.65 50.13 49.27 50.10 14,919,867 +0.59(+1.18%)
Dec 27, 2007 50.21 50.21 49.46 49.51 15,444,732 -0.58(-1.15%)
Dec 26, 2007 49.81 50.28 49.81 50.09 14,159,533 +0.19(+0.38%)
Dec 24, 2007 49.45 50.06 49.45 49.89 5,524,591 +0.23(+0.47%)
Dec 21, 2007 48.74 50.00 48.72 49.66 25,745,132 +1.05(+2.16%)
Dec 20, 2007 48.02 48.86 48.00 48.61 11,717,580 +0.61(+1.27%)
Dec 19, 2007 48.26 48.65 47.70 48.00 15,770,095 -0.15(-0.32%)
Dec 18, 2007 47.85 48.39 47.32 48.16 16,557,996 +0.64(+1.34%)
Dec 17, 2007 48.43 48.46 47.31 47.52 15,545,067 -1.08(-2.22%)
Dec 14, 2007 48.85 49.09 48.54 48.60 21,000,834 -0.56(-1.14%)
Dec 13, 2007 48.33 49.22 48.13 49.16 17,851,990 +0.69(+1.42%)
Dec 12, 2007 48.54 49.10 48.02 48.47 20,481,172 +1.00(+2.10%)
Dec 11, 2007 48.42 48.90 47.43 47.47 15,181,503 -0.97(-2.00%)
Dec 10, 2007 48.18 48.59 47.92 48.44 10,424,651 +0.40(+0.84%)
Dec 07, 2007 47.89 48.37 47.71 48.04 12,654,141 -0.22(-0.46%)
Dec 06, 2007 47.14 48.43 46.93 48.26 18,288,514 +1.10(+2.33%)
Dec 05, 2007 46.36 47.38 46.36 47.16 19,787,906 +1.13(+2.46%)
Dec 04, 2007 46.02 46.36 45.85 46.03 12,468,460 -0.36(-0.77%)
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.