Chevron Corp (NY: CVX )

172.00 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 52.38 52.45 51.48 51.60 0 -0.51(-0.99%)
Aug 28, 2008 52.20 52.30 51.03 52.12 14,819,015 +0.33(+0.65%)
Aug 27, 2008 51.85 52.01 51.30 51.78 13,762,820 +0.50(+0.97%)
Aug 26, 2008 51.29 51.51 50.72 51.29 15,642,644 +0.17(+0.33%)
Aug 25, 2008 52.95 52.95 50.84 51.12 18,975,456 -1.55(-2.94%)
Aug 22, 2008 52.42 53.07 52.16 52.67 14,343,296 -0.25(-0.47%)
Aug 21, 2008 52.16 53.27 52.09 52.92 18,776,594 +1.23(+2.38%)
Aug 20, 2008 51.01 52.01 50.52 51.69 19,553,962 +1.05(+2.07%)
Aug 19, 2008 49.47 51.01 49.47 50.64 18,187,444 +0.91(+1.83%)
Aug 18, 2008 50.63 51.01 49.51 49.73 17,368,198 -0.63(-1.26%)
Aug 15, 2008 51.08 51.24 50.01 50.37 0 -1.39(-2.69%)
Aug 14, 2008 51.33 52.30 50.89 51.76 24,062,810 +0.20(+0.39%)
Aug 13, 2008 49.87 51.61 49.74 51.56 25,643,302 +1.60(+3.21%)
Aug 12, 2008 50.72 50.72 49.69 49.95 21,212,282 -0.31(-0.62%)
Aug 11, 2008 50.58 50.89 49.65 50.26 19,085,356 -0.19(-0.38%)
Aug 08, 2008 49.54 50.48 48.94 50.46 23,568,662 +0.58(+1.16%)
Aug 07, 2008 50.71 51.00 49.81 49.88 21,103,656 -0.68(-1.34%)
Aug 06, 2008 49.25 50.71 49.03 50.55 32,683,466 +1.24(+2.51%)
Aug 05, 2008 49.35 49.80 48.33 49.31 36,740,180 -0.19(-0.37%)
Aug 04, 2008 50.25 50.67 49.07 49.50 27,622,064 -0.90(-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.