Skip to main content

Chevron Corp (NY: CVX )

145.55 +0.56 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.62 46.68 45.82 45.93 0 -0.46(-0.99%)
Aug 28, 2008 46.46 46.55 45.42 46.39 16,649,415 +0.30(+0.65%)
Aug 27, 2008 46.15 46.29 45.66 46.09 15,462,762 +0.44(+0.97%)
Aug 26, 2008 45.65 45.85 45.15 45.65 17,574,776 +0.15(+0.33%)
Aug 25, 2008 47.13 47.13 45.25 45.50 21,319,248 -1.38(-2.94%)
Aug 22, 2008 46.65 47.24 46.43 46.88 16,114,936 -0.22(-0.47%)
Aug 21, 2008 46.43 47.41 46.37 47.10 21,095,824 +1.10(+2.38%)
Aug 20, 2008 45.40 46.29 44.96 46.00 21,969,208 +0.93(+2.07%)
Aug 19, 2008 44.03 45.40 44.03 45.07 20,433,902 +0.81(+1.83%)
Aug 18, 2008 45.06 45.40 44.06 44.26 19,513,466 -0.56(-1.26%)
Aug 15, 2008 45.46 45.61 44.51 44.83 0 -0.89(-1.96%)
Aug 14, 2008 45.34 46.20 44.95 45.72 27,239,466 +0.18(+0.39%)
Aug 13, 2008 44.05 45.59 43.94 45.54 29,028,608 +1.42(+3.21%)
Aug 12, 2008 44.80 44.80 43.90 44.13 24,012,626 -0.27(-0.62%)
Aug 11, 2008 44.68 44.95 43.86 44.40 21,604,914 -0.17(-0.38%)
Aug 08, 2008 43.76 44.59 43.24 44.57 26,680,084 +0.51(+1.16%)
Aug 07, 2008 44.79 45.05 44.00 44.06 23,889,660 -0.60(-1.34%)
Aug 06, 2008 43.50 44.79 43.31 44.66 36,998,180 +1.09(+2.51%)
Aug 05, 2008 43.59 43.99 42.70 43.56 41,590,444 -0.16(-0.37%)
Aug 04, 2008 44.39 44.76 43.35 43.73 31,268,598 -0.80(-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.