Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 49.86 49.92 49.00 49.12 0 -0.49(-0.99%)
Aug 28, 2008 49.69 49.78 48.57 49.61 15,569,327 +0.32(+0.65%)
Aug 27, 2008 49.35 49.50 48.83 49.29 14,459,655 +0.47(+0.97%)
Aug 26, 2008 48.82 49.03 48.28 48.82 16,434,658 +0.16(+0.33%)
Aug 25, 2008 50.40 50.40 48.39 48.66 19,936,216 -1.47(-2.94%)
Aug 22, 2008 49.89 50.52 49.65 50.13 15,069,521 -0.24(-0.47%)
Aug 21, 2008 49.65 50.70 49.58 50.37 19,727,286 +1.17(+2.38%)
Aug 20, 2008 48.55 49.50 48.08 49.20 20,544,012 +1.00(+2.07%)
Aug 19, 2008 47.09 48.55 47.09 48.20 19,108,306 +0.86(+1.83%)
Aug 18, 2008 48.19 48.55 47.12 47.34 18,247,580 -0.60(-1.26%)
Aug 15, 2008 48.62 48.78 47.60 47.94 0 -1.33(-2.69%)
Aug 14, 2008 48.85 49.78 48.43 49.26 25,281,150 +0.19(+0.39%)
Aug 13, 2008 47.47 49.12 47.35 49.07 26,941,666 +1.52(+3.21%)
Aug 12, 2008 48.27 48.27 47.30 47.55 22,286,296 -0.30(-0.62%)
Aug 11, 2008 48.14 48.43 47.26 47.84 20,051,680 -0.18(-0.38%)
Aug 08, 2008 47.15 48.05 46.58 48.02 24,761,982 +0.55(+1.16%)
Aug 07, 2008 48.26 48.54 47.41 47.47 22,172,170 -0.64(-1.34%)
Aug 06, 2008 46.87 48.26 46.66 48.12 34,338,284 +1.18(+2.51%)
Aug 05, 2008 46.97 47.40 46.00 46.94 38,600,400 -0.18(-0.37%)
Aug 04, 2008 47.83 48.23 46.70 47.11 29,020,616 -0.86(-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.