Chevron Corp (NY: CVX )

153.41 -0.23 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 78.85 82.69 78.60 82.48 20,129,048 +4.98(+6.43%)
Sep 29, 2008 85.02 85.51 77.50 77.50 23,398,106 -9.45(-10.87%)
Sep 26, 2008 86.00 87.12 84.91 86.95 0 -0.52(-0.59%)
Sep 25, 2008 85.10 88.17 85.10 87.47 13,788,990 +2.24(+2.63%)
Sep 24, 2008 85.74 86.59 84.85 85.23 11,233,786 -0.23(-0.27%)
Sep 23, 2008 87.16 88.39 84.89 85.46 14,618,887 -1.87(-2.14%)
Sep 22, 2008 88.22 89.75 86.75 87.33 14,625,683 -0.47(-0.54%)
Sep 19, 2008 85.56 88.11 83.71 87.80 0 +4.92(+5.94%)
Sep 18, 2008 81.36 83.50 78.88 82.88 23,377,398 +2.83(+3.54%)
Sep 17, 2008 81.00 83.90 79.50 80.05 23,254,452 -1.81(-2.21%)
Sep 16, 2008 78.84 82.37 77.50 81.86 20,458,096 +1.77(+2.21%)
Sep 15, 2008 81.16 83.80 80.09 80.09 17,395,776 -4.15(-4.93%)
Sep 12, 2008 82.90 84.48 82.47 84.24 13,391,443 +1.44(+1.74%)
Sep 11, 2008 80.48 83.00 79.63 82.80 16,350,746 +1.64(+2.02%)
Sep 10, 2008 79.65 81.72 79.33 81.16 17,748,594 +2.37(+3.01%)
Sep 09, 2008 80.20 81.34 78.75 78.79 21,150,160 -2.26(-2.79%)
Sep 08, 2008 81.34 82.35 79.67 81.05 15,452,279 +0.83(+1.03%)
Sep 05, 2008 81.00 81.73 79.11 80.22 0 -1.00(-1.23%)
Sep 04, 2008 84.14 84.38 80.82 81.22 16,527,603 -2.96(-3.52%)
Sep 03, 2008 83.10 84.44 82.94 84.18 10,758,989 +0.89(+1.07%)
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.