Chevron Corp (NY: CVX )

159.11 +1.48 (+0.94%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 87.62 87.73 86.12 86.32 0 -0.86(-0.99%)
Aug 28, 2008 87.32 87.49 85.36 87.18 8,859,054 +0.56(+0.65%)
Aug 27, 2008 86.73 87.00 85.81 86.62 8,227,643 +0.83(+0.97%)
Aug 26, 2008 85.80 86.16 84.85 85.79 9,351,433 +0.28(+0.33%)
Aug 25, 2008 88.58 88.58 85.04 85.51 11,343,844 -2.59(-2.94%)
Aug 22, 2008 87.68 88.78 87.25 88.10 8,574,661 -0.42(-0.47%)
Aug 21, 2008 87.25 89.10 87.14 88.52 11,224,961 +2.06(+2.38%)
Aug 20, 2008 85.32 87.00 84.50 86.46 11,689,684 +1.75(+2.07%)
Aug 19, 2008 82.75 85.33 82.75 84.71 10,872,757 +1.52(+1.83%)
Aug 18, 2008 84.69 85.33 82.81 83.19 10,382,998 -1.06(-1.26%)
Aug 15, 2008 85.44 85.72 83.65 84.25 0 -2.33(-2.69%)
Aug 14, 2008 85.86 87.48 85.12 86.58 14,385,148 +0.34(+0.39%)
Aug 13, 2008 83.42 86.33 83.21 86.24 15,329,993 +2.68(+3.21%)
Aug 12, 2008 84.84 84.84 83.12 83.56 12,681,055 -0.52(-0.62%)
Aug 11, 2008 84.60 85.12 83.05 84.08 11,409,544 -0.32(-0.38%)
Aug 08, 2008 82.87 84.44 81.87 84.40 14,089,738 +0.97(+1.16%)
Aug 07, 2008 84.82 85.31 83.32 83.43 12,616,117 -1.13(-1.34%)
Aug 06, 2008 82.38 84.82 82.01 84.56 19,538,720 +2.07(+2.51%)
Aug 05, 2008 82.55 83.30 80.85 82.49 21,963,892 -0.31(-0.37%)
Aug 04, 2008 84.06 84.76 82.08 82.80 16,512,930 -1.51(-1.79%)
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.