Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 50.78 51.37 50.41 51.03 17,048,692 +0.51(+1.02%)
Mar 28, 2008 50.75 51.16 50.17 50.52 12,582,684 +0.06(+0.12%)
Mar 27, 2008 51.01 51.98 50.38 50.46 15,302,577 -0.33(-0.66%)
Mar 26, 2008 50.59 51.23 50.50 50.79 19,529,066 +0.25(+0.50%)
Mar 25, 2008 50.38 50.72 50.04 50.54 17,550,952 +0.32(+0.63%)
Mar 24, 2008 49.85 50.69 49.57 50.22 16,680,534 +0.48(+0.96%)
Mar 21, 2008 48.59 50.26 48.35 49.74 30,733,788 +0.00(+0.00%)
Mar 20, 2008 48.59 50.26 48.35 49.74 30,733,788 +0.79(+1.61%)
Mar 19, 2008 51.50 51.91 48.90 48.96 24,751,772 -2.53(-4.91%)
Mar 18, 2008 50.88 51.48 50.53 51.48 22,464,790 +1.15(+2.29%)
Mar 17, 2008 49.90 50.81 49.28 50.33 26,641,552 -0.69(-1.35%)
Mar 14, 2008 52.31 52.39 50.27 51.02 26,499,700 -1.02(-1.95%)
Mar 13, 2008 51.41 52.37 51.06 52.03 18,341,304 +0.19(+0.36%)
Mar 12, 2008 52.31 52.95 51.75 51.85 18,328,108 -0.85(-1.62%)
Mar 11, 2008 51.24 52.81 51.23 52.70 23,380,218 +2.05(+4.05%)
Mar 10, 2008 51.14 51.39 50.43 50.65 20,151,742 -0.32(-0.62%)
Mar 07, 2008 52.15 52.30 50.61 50.97 26,614,452 -1.52(-2.89%)
Mar 06, 2008 52.92 53.21 52.12 52.49 23,914,850 -0.59(-1.11%)
Mar 05, 2008 52.03 53.12 51.81 53.08 27,141,140 +1.23(+2.38%)
Mar 04, 2008 51.81 52.43 50.85 51.85 22,913,762 -0.28(-0.54%)
Mar 03, 2008 51.64 52.56 51.32 52.13 16,492,704 +0.32(+0.62%)
Feb 29, 2008 52.89 52.97 51.40 51.81 21,718,440 -1.41(-2.65%)
Feb 28, 2008 52.74 53.38 52.47 53.22 15,038,402 +0.48(+0.91%)
Feb 27, 2008 52.27 53.17 52.27 52.74 16,279,020 +0.06(+0.11%)
Feb 26, 2008 51.86 52.85 51.59 52.68 21,198,090 +0.56(+1.08%)
Feb 25, 2008 51.14 52.36 51.00 52.12 19,760,998 +1.05(+2.06%)
Feb 22, 2008 50.98 51.26 50.03 51.07 20,331,772 +0.38(+0.75%)
Feb 21, 2008 51.16 51.72 50.41 50.68 20,389,766 -0.93(-1.81%)
Feb 20, 2008 50.21 51.93 50.04 51.62 22,109,250 +0.90(+1.78%)
Feb 19, 2008 50.45 51.11 50.37 50.71 20,077,198 +0.74(+1.47%)
Feb 18, 2008 49.33 50.03 48.84 49.98 0 +0.00(+0.00%)
Feb 15, 2008 49.33 50.03 48.84 49.98 45,145,292 +0.45(+0.92%)
Feb 14, 2008 49.61 49.97 49.38 49.52 18,718,756 +0.43(+0.88%)
Feb 13, 2008 48.38 49.19 48.00 49.09 20,322,870 +0.60(+1.23%)
Feb 12, 2008 48.33 49.22 48.07 48.49 20,629,798 +0.41(+0.86%)
Feb 11, 2008 47.96 48.11 46.93 48.08 29,486,796 +0.70(+1.48%)
Feb 08, 2008 47.40 47.51 46.86 47.38 13,852,856 +0.31(+0.66%)
Feb 07, 2008 46.10 47.37 45.74 47.07 21,046,554 +0.74(+1.59%)
Feb 06, 2008 47.90 48.15 46.18 46.34 25,270,540 -1.33(-2.80%)
Feb 05, 2008 48.26 48.42 47.59 47.67 26,232,804 -1.36(-2.78%)
Feb 04, 2008 49.33 49.61 48.43 49.03 17,227,858 -0.28(-0.57%)
Feb 01, 2008 50.64 50.77 48.74 49.31 26,869,848 -0.45(-0.91%)
Jan 31, 2008 49.08 50.52 48.57 49.77 21,137,878 +0.01(+0.02%)
Jan 30, 2008 49.09 50.95 48.98 49.76 15,749,531 +0.38(+0.76%)
Jan 29, 2008 49.74 50.05 48.96 49.38 15,370,360 -0.23(-0.47%)
Jan 28, 2008 48.50 49.77 47.96 49.61 16,253,704 +0.70(+1.43%)
Jan 25, 2008 50.62 50.81 48.69 48.91 23,305,414 -1.11(-2.21%)
Jan 24, 2008 48.93 50.03 48.51 50.02 23,334,596 +1.33(+2.73%)
Jan 23, 2008 47.08 48.71 45.67 48.69 34,132,960 +0.12(+0.25%)
Jan 22, 2008 46.77 49.24 45.67 48.57 34,955,640 -1.32(-2.65%)
Jan 21, 2008 49.47 50.80 48.35 49.89 0 +0.00(+0.00%)
Jan 18, 2008 49.47 50.80 48.35 49.89 31,563,480 +0.42(+0.86%)
Jan 17, 2008 51.71 52.11 49.08 49.47 31,633,218 -2.09(-4.06%)
Jan 16, 2008 52.42 52.84 50.94 51.56 26,277,946 -1.21(-2.29%)
Jan 15, 2008 53.78 53.83 52.70 52.77 22,905,544 -1.58(-2.90%)
Jan 14, 2008 54.53 54.91 54.05 54.35 16,674,977 +0.14(+0.26%)
Jan 11, 2008 54.76 55.34 53.94 54.20 17,689,372 -0.74(-1.34%)
Jan 10, 2008 54.76 55.06 53.89 54.94 23,066,462 -0.40(-0.72%)
Jan 09, 2008 54.33 55.45 54.13 55.34 20,822,710 +0.97(+1.78%)
Jan 08, 2008 55.24 55.82 54.15 54.37 18,380,526 -0.71(-1.28%)
Jan 07, 2008 56.04 56.04 54.49 55.08 21,566,074 -0.73(-1.31%)
Jan 04, 2008 56.12 56.92 55.72 55.81 21,919,322 -0.75(-1.33%)
Jan 03, 2008 56.08 56.70 55.87 56.56 17,529,168 +0.69(+1.23%)
Jan 02, 2008 56.17 56.61 55.42 55.87 15,151,713 +0.08(+0.14%)
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.