Skip to main content

Chevron Corp (NY: CVX )

157.69 +1.34 (+0.86%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 50.34 50.41 48.92 49.31 22,818,082 -1.34(-2.65%)
Feb 28, 2008 50.20 50.81 49.94 50.65 15,799,822 +0.46(+0.91%)
Feb 27, 2008 49.75 50.61 49.75 50.20 17,103,254 +0.06(+0.11%)
Feb 26, 2008 49.36 50.30 49.10 50.14 22,271,386 +0.53(+1.08%)
Feb 25, 2008 48.67 49.84 48.54 49.61 20,761,530 +1.00(+2.06%)
Feb 22, 2008 48.52 48.79 47.62 48.60 21,361,204 +0.36(+0.75%)
Feb 21, 2008 48.69 49.22 47.98 48.24 21,422,136 -0.89(-1.81%)
Feb 20, 2008 47.79 49.42 47.63 49.13 23,228,680 +0.86(+1.78%)
Feb 19, 2008 48.02 48.64 47.94 48.27 21,093,740 +0.70(+1.47%)
Feb 18, 2008 46.95 47.62 46.49 47.57 0 +0.00(+0.00%)
Feb 15, 2008 46.95 47.62 46.49 47.57 47,431,076 +0.43(+0.92%)
Feb 14, 2008 47.22 47.56 47.00 47.14 19,666,518 +0.41(+0.88%)
Feb 13, 2008 46.04 46.82 45.69 46.73 21,351,852 +0.57(+1.23%)
Feb 12, 2008 46.00 46.85 45.75 46.16 21,674,320 +0.39(+0.86%)
Feb 11, 2008 45.65 45.79 44.67 45.77 30,979,764 +0.67(+1.48%)
Feb 08, 2008 45.12 45.22 44.60 45.10 14,554,250 +0.30(+0.66%)
Feb 07, 2008 43.88 45.09 43.53 44.80 22,112,176 +0.70(+1.59%)
Feb 06, 2008 45.59 45.83 43.95 44.10 26,550,030 -1.27(-2.80%)
Feb 05, 2008 45.94 46.08 45.30 45.37 27,561,016 -1.30(-2.78%)
Feb 04, 2008 46.95 47.22 46.10 46.67 18,100,134 -0.27(-0.57%)
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.