Skip to main content

Chevron Corp (NY: CVX )

156.69 +0.34 (+0.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 42.03 43.23 41.08 42.45 36,040,408 +0.24(+0.57%)
Oct 30, 2008 41.03 42.61 40.30 42.21 38,400,128 +1.81(+4.48%)
Oct 29, 2008 39.96 42.29 39.49 40.40 45,459,368 +0.56(+1.40%)
Oct 28, 2008 36.26 40.33 34.79 39.84 44,104,740 +4.73(+13.47%)
Oct 27, 2008 35.61 37.83 34.64 35.11 32,122,274 -1.25(-3.44%)
Oct 24, 2008 34.72 37.25 34.46 36.37 34,758,076 -1.63(-4.28%)
Oct 23, 2008 35.78 38.18 34.37 37.99 47,356,448 +2.86(+8.15%)
Oct 22, 2008 36.35 36.89 34.21 35.13 39,092,968 -2.88(-7.57%)
Oct 21, 2008 38.49 39.48 36.99 38.01 30,815,376 -1.60(-4.04%)
Oct 20, 2008 36.47 39.83 36.42 39.61 32,141,680 +4.13(+11.64%)
Oct 17, 2008 35.02 38.36 33.85 35.48 38,181,768 -0.43(-1.19%)
Oct 16, 2008 34.52 36.64 31.65 35.90 55,886,672 +1.78(+5.20%)
Oct 15, 2008 37.83 37.83 33.24 34.13 44,164,484 -4.87(-12.49%)
Oct 14, 2008 41.36 42.11 37.07 39.00 47,608,264 -0.77(-1.93%)
Oct 13, 2008 34.24 40.11 33.82 39.77 54,483,068 +6.86(+20.85%)
Oct 10, 2008 34.42 36.85 31.58 32.91 84,733,864 -3.51(-9.64%)
Oct 09, 2008 41.96 42.04 36.42 36.42 47,384,280 -5.18(-12.45%)
Oct 08, 2008 41.04 43.90 40.06 41.59 48,063,496 -0.14(-0.34%)
Oct 07, 2008 44.39 44.70 41.28 41.74 42,995,316 -1.99(-4.54%)
Oct 06, 2008 44.18 44.30 41.34 43.72 45,753,000 -1.45(-3.20%)
Oct 03, 2008 45.50 47.63 44.99 45.17 0 -0.10(-0.23%)
Oct 02, 2008 46.37 46.65 44.88 45.27 33,077,274 -1.50(-3.21%)
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.