Skip to main content

Chevron Corp (NY: CVX )

157.20 +0.85 (+0.54%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.04 49.51 47.93 48.13 26,584,098 -1.54(-3.09%)
Jul 30, 2008 47.30 49.75 46.91 49.66 30,394,676 +2.52(+5.34%)
Jul 29, 2008 47.15 47.63 46.36 47.15 24,748,466 +0.20(+0.42%)
Jul 28, 2008 47.16 47.51 46.74 46.95 19,267,048 -0.04(-0.08%)
Jul 25, 2008 46.70 47.79 46.61 46.99 25,345,348 +0.32(+0.68%)
Jul 24, 2008 47.05 47.51 46.40 46.67 33,314,802 -0.37(-0.79%)
Jul 23, 2008 48.80 48.84 46.86 47.04 33,563,864 -1.70(-3.48%)
Jul 22, 2008 49.24 49.81 48.45 48.74 26,488,414 -0.73(-1.47%)
Jul 21, 2008 49.27 49.49 48.65 49.46 29,212,738 +0.49(+1.00%)
Jul 18, 2008 48.91 49.56 48.49 48.97 28,363,454 +0.22(+0.44%)
Jul 17, 2008 49.03 49.37 47.79 48.76 36,080,488 -0.41(-0.83%)
Jul 16, 2008 50.85 51.00 48.99 49.17 35,496,556 -1.72(-3.39%)
Jul 15, 2008 52.50 52.84 50.73 50.89 26,816,428 -1.92(-3.64%)
Jul 14, 2008 52.71 53.11 52.08 52.82 20,530,124 +0.31(+0.60%)
Jul 11, 2008 54.05 54.40 51.88 52.50 30,540,586 -2.28(-4.16%)
Jul 10, 2008 53.35 54.78 52.66 54.78 31,807,598 +1.33(+2.49%)
Jul 09, 2008 54.80 55.09 53.35 53.45 25,119,682 -1.07(-1.96%)
Jul 08, 2008 54.67 55.23 53.81 54.52 34,193,132 -0.59(-1.06%)
Jul 07, 2008 55.84 56.54 54.52 55.10 26,841,460 -1.03(-1.84%)
Jul 04, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.00(+0.00%)
Jul 03, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.69(+1.24%)
Jul 02, 2008 56.40 56.91 55.30 55.45 30,888,598 -0.94(-1.68%)
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.