Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 52.35 52.54 51.94 52.36 22,503,688 +0.15(+0.29%)
May 29, 2008 52.83 53.07 52.19 52.21 24,933,280 -0.82(-1.55%)
May 28, 2008 52.21 53.12 52.05 53.03 19,890,252 +0.44(+0.84%)
May 27, 2008 52.78 52.96 52.05 52.59 24,282,376 -0.61(-1.14%)
May 26, 2008 53.93 54.18 53.07 53.20 0 +0.00(+0.00%)
May 23, 2008 53.93 54.18 53.07 53.20 21,745,722 -0.62(-1.16%)
May 22, 2008 54.31 54.62 53.72 53.82 32,918,116 -0.59(-1.08%)
May 21, 2008 54.53 55.26 54.23 54.40 41,648,804 -0.04(-0.07%)
May 20, 2008 54.27 54.53 53.98 54.44 30,811,270 +0.47(+0.87%)
May 19, 2008 53.14 54.29 53.03 53.97 24,446,948 +0.96(+1.81%)
May 16, 2008 52.29 53.06 52.22 53.01 30,869,742 +1.00(+1.92%)
May 15, 2008 52.01 52.07 51.44 52.01 25,439,234 +0.41(+0.79%)
May 14, 2008 51.74 52.28 51.49 51.61 25,376,558 -0.01(-0.01%)
May 13, 2008 51.45 51.74 50.86 51.61 20,136,306 +0.20(+0.38%)
May 12, 2008 51.33 51.54 50.94 51.42 17,750,884 -0.02(-0.03%)
May 09, 2008 51.49 51.70 50.80 51.43 21,417,750 -0.03(-0.05%)
May 08, 2008 50.43 51.67 50.33 51.46 28,544,964 +1.14(+2.27%)
May 07, 2008 51.10 51.12 50.24 50.32 28,238,574 -0.84(-1.64%)
May 06, 2008 50.22 51.22 50.22 51.16 20,619,462 +0.66(+1.31%)
May 05, 2008 50.34 51.16 50.29 50.50 17,154,438 +0.16(+0.31%)
May 02, 2008 50.45 50.62 49.98 50.34 19,521,264 +0.20(+0.40%)
May 01, 2008 50.10 50.41 49.34 50.14 28,883,004 -0.64(-1.26%)
Apr 30, 2008 50.20 51.37 50.20 50.78 36,997,256 +0.74(+1.49%)
Apr 29, 2008 48.91 50.34 48.91 50.03 36,939,368 +1.18(+2.42%)
Apr 28, 2008 49.01 49.34 48.73 48.85 13,574,554 -0.10(-0.20%)
Apr 25, 2008 48.93 49.24 48.18 48.95 24,123,212 +0.15(+0.31%)
Apr 24, 2008 49.58 49.64 48.54 48.80 24,484,618 -1.08(-2.17%)
Apr 23, 2008 49.77 49.97 49.37 49.88 24,659,462 +0.22(+0.45%)
Apr 22, 2008 48.84 49.91 48.83 49.66 21,731,678 +0.70(+1.43%)
Apr 21, 2008 49.19 49.35 48.64 48.95 16,208,651 -0.25(-0.52%)
Apr 18, 2008 48.46 49.28 48.43 49.21 19,280,554 +0.63(+1.29%)
Apr 17, 2008 48.16 48.91 48.15 48.58 17,283,094 +0.03(+0.07%)
Apr 16, 2008 47.70 48.63 47.62 48.55 22,562,042 +0.93(+1.95%)
Apr 15, 2008 47.37 47.68 47.08 47.62 15,907,967 +0.46(+0.97%)
Apr 14, 2008 46.90 47.21 46.76 47.16 13,599,775 +0.26(+0.56%)
Apr 11, 2008 47.02 47.41 46.79 46.90 14,091,481 -0.42(-0.89%)
Apr 10, 2008 47.63 47.74 46.96 47.32 17,269,054 -0.18(-0.39%)
Apr 09, 2008 47.27 47.81 47.23 47.50 20,277,910 +0.35(+0.75%)
Apr 08, 2008 46.42 47.20 46.35 47.15 13,999,478 +0.53(+1.14%)
Apr 07, 2008 46.82 47.19 46.54 46.62 15,770,317 +0.12(+0.25%)
Apr 04, 2008 46.49 46.82 46.31 46.50 18,463,210 +0.17(+0.38%)
Apr 03, 2008 45.90 46.90 45.82 46.32 18,601,630 +0.11(+0.24%)
Apr 02, 2008 45.76 46.57 45.11 46.21 20,227,856 +0.41(+0.89%)
Apr 01, 2008 44.93 45.89 44.66 45.81 20,970,604 +0.73(+1.62%)
Mar 31, 2008 44.86 45.38 44.53 45.08 19,299,380 +0.45(+1.02%)
Mar 28, 2008 44.83 45.19 44.32 44.62 14,243,790 +0.05(+0.12%)
Mar 27, 2008 45.06 45.92 44.50 44.57 17,322,750 -0.30(-0.66%)
Mar 26, 2008 44.69 45.25 44.61 44.87 22,107,200 +0.22(+0.50%)
Mar 25, 2008 44.50 44.80 44.21 44.65 19,867,944 +0.28(+0.63%)
Mar 24, 2008 44.03 44.78 43.79 44.37 18,882,618 +0.42(+0.96%)
Mar 21, 2008 42.92 44.40 42.71 43.94 34,791,116 +0.00(+0.00%)
Mar 20, 2008 42.92 44.40 42.71 43.94 34,791,116 +0.70(+1.61%)
Mar 19, 2008 45.49 45.86 43.20 43.25 28,019,382 -2.23(-4.91%)
Mar 18, 2008 44.95 45.48 44.64 45.48 25,430,484 +1.02(+2.29%)
Mar 17, 2008 44.08 44.88 43.54 44.46 30,158,642 -0.61(-1.35%)
Mar 14, 2008 46.21 46.28 44.41 45.07 29,998,064 -0.90(-1.95%)
Mar 13, 2008 45.42 46.27 45.10 45.97 20,762,636 +0.16(+0.36%)
Mar 12, 2008 46.21 46.78 45.71 45.80 20,747,698 -0.76(-1.62%)
Mar 11, 2008 45.26 46.65 45.26 46.56 26,466,764 +1.81(+4.05%)
Mar 10, 2008 45.18 45.40 44.55 44.75 22,812,080 -0.28(-0.62%)
Mar 07, 2008 46.07 46.20 44.70 45.03 30,127,964 -1.34(-2.89%)
Mar 06, 2008 46.75 47.00 46.04 46.37 27,071,976 -0.52(-1.12%)
Mar 05, 2008 45.96 46.93 45.77 46.89 30,724,184 +1.09(+2.38%)
Mar 04, 2008 45.77 46.31 44.92 45.80 25,938,726 -0.25(-0.54%)
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.