Skip to main content

Chevron Corp (NY: CVX )

145.78 +1.82 (+1.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 51.91 52.56 51.49 52.35 23,369,800 +0.70(+1.36%)
Jun 27, 2008 51.40 52.45 51.40 51.65 32,331,470 +0.21(+0.40%)
Jun 26, 2008 52.35 52.93 51.44 51.44 27,695,982 -1.03(-1.96%)
Jun 25, 2008 52.18 52.90 51.41 52.47 26,856,456 +0.38(+0.73%)
Jun 24, 2008 52.06 52.56 51.76 52.09 19,855,894 -0.22(-0.42%)
Jun 23, 2008 50.71 52.32 50.71 52.31 23,066,118 +1.29(+2.53%)
Jun 20, 2008 51.39 51.80 50.75 51.02 28,460,084 -0.13(-0.25%)
Jun 19, 2008 52.58 52.83 51.15 51.15 29,055,182 -1.27(-2.42%)
Jun 18, 2008 52.77 52.97 51.66 52.42 24,651,294 -0.59(-1.11%)
Jun 17, 2008 52.70 53.28 52.31 53.01 17,354,202 +0.46(+0.88%)
Jun 16, 2008 52.55 53.29 52.34 52.54 14,306,617 +0.05(+0.09%)
Jun 13, 2008 51.46 52.67 51.23 52.49 17,720,106 +0.71(+1.37%)
Jun 12, 2008 52.21 52.21 51.53 51.79 25,156,862 -0.72(-1.37%)
Jun 11, 2008 52.57 52.80 51.90 52.50 21,144,452 +0.34(+0.65%)
Jun 10, 2008 52.67 53.44 51.57 52.17 29,299,752 -1.28(-2.39%)
Jun 09, 2008 52.78 53.50 52.55 53.44 21,843,706 +0.90(+1.71%)
Jun 06, 2008 53.13 53.95 51.94 52.55 35,175,384 -0.26(-0.49%)
Jun 05, 2008 50.91 52.94 50.91 52.80 26,358,452 +2.09(+4.11%)
Jun 04, 2008 51.32 51.61 50.45 50.72 26,037,798 -0.96(-1.86%)
Jun 03, 2008 52.30 52.93 51.56 51.68 26,585,534 -0.80(-1.52%)
Jun 02, 2008 52.19 52.65 51.66 52.48 22,062,850 +0.12(+0.22%)
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%)
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.