Chevron Corp (NY: CVX )

107.91 USD -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 82.10 84.50 81.24 83.25 12,636,575 +0.02(+0.02%)
Jan 30, 2008 82.11 85.23 81.93 83.23 9,415,332 +0.63(+0.76%)
Jan 29, 2008 83.21 83.72 81.90 82.60 9,188,657 -0.39(-0.47%)
Jan 28, 2008 81.13 83.26 80.23 82.99 9,716,735 +1.17(+1.43%)
Jan 25, 2008 84.68 85.00 81.44 81.82 13,932,365 -1.85(-2.21%)
Jan 24, 2008 81.85 83.69 81.14 83.67 13,949,810 +2.22(+2.73%)
Jan 23, 2008 78.76 81.48 76.40 81.45 20,405,253 +0.20(+0.25%)
Jan 22, 2008 78.23 82.37 76.40 81.25 20,897,064 -2.21(-2.65%)
Jan 21, 2008 82.75 84.98 80.88 83.46 0 +0.00(+0.00%)
Jan 18, 2008 82.75 84.98 80.88 83.46 18,869,174 +0.71(+0.86%)
Jan 17, 2008 86.50 87.17 82.10 82.75 18,910,865 -3.50(-4.06%)
Jan 16, 2008 87.69 88.38 85.21 86.25 15,709,393 -2.02(-2.29%)
Jan 15, 2008 89.96 90.05 88.15 88.27 13,693,316 -2.64(-2.90%)
Jan 14, 2008 91.22 91.85 90.41 90.91 9,968,579 +0.24(+0.26%)
Jan 11, 2008 91.60 92.57 90.23 90.67 10,575,001 -1.23(-1.34%)
Jan 10, 2008 91.60 92.10 90.14 91.90 13,789,515 -0.67(-0.72%)
Jan 09, 2008 90.88 92.75 90.55 92.57 12,448,163 +1.62(+1.78%)
Jan 08, 2008 92.41 93.38 90.58 90.95 10,988,185 -1.18(-1.28%)
Jan 07, 2008 93.74 93.74 91.15 92.13 12,892,558 -1.22(-1.31%)
Jan 04, 2008 93.88 95.21 93.20 93.35 13,103,735 -1.26(-1.33%)
Jan 03, 2008 93.80 94.84 93.46 94.61 10,479,228 +1.15(+1.23%)
Jan 02, 2008 93.96 94.69 92.71 93.46 9,057,946 +0.13(+0.14%)
Jan 01, 2008 94.37 94.58 93.01 93.33 0 +0.00(+0.00%)
Dec 31, 2007 94.37 94.58 93.01 93.33 5,086,537 -1.53(-1.61%)
Dec 28, 2007 94.01 94.93 93.30 94.86 7,879,174 +1.11(+1.18%)
Dec 27, 2007 95.08 95.08 93.65 93.75 8,156,355 -1.09(-1.15%)
Dec 26, 2007 94.31 95.20 94.31 94.84 7,477,642 +0.36(+0.38%)
Dec 24, 2007 93.63 94.79 93.63 94.48 2,917,534 +0.44(+0.47%)
Dec 21, 2007 92.30 94.68 92.26 94.04 13,595,991 +1.99(+2.16%)
Dec 20, 2007 90.93 92.52 90.90 92.05 6,188,048 +1.15(+1.27%)
Dec 19, 2007 91.39 92.12 90.32 90.90 8,328,179 -0.29(-0.32%)
Dec 18, 2007 90.60 91.63 89.61 91.19 8,744,269 +1.21(+1.34%)
Dec 17, 2007 91.70 91.76 89.58 89.98 8,209,342 -2.04(-2.22%)
Dec 14, 2007 92.50 92.96 91.91 92.02 11,090,529 -1.06(-1.14%)
Dec 13, 2007 91.51 93.21 91.13 93.08 9,427,627 +1.30(+1.42%)
Dec 12, 2007 91.91 92.97 90.93 91.78 10,816,096 +1.89(+2.10%)
Dec 11, 2007 91.68 92.59 89.81 89.89 8,017,344 -1.83(-2.00%)
Dec 10, 2007 91.23 92.01 90.75 91.72 5,505,253 +0.76(+0.84%)
Dec 07, 2007 90.69 91.59 90.34 90.96 6,682,645 -0.42(-0.46%)
Dec 06, 2007 89.27 91.70 88.86 91.38 9,658,155 +2.08(+2.33%)
Dec 05, 2007 87.79 89.72 87.79 89.30 10,449,983 +2.14(+2.46%)
Dec 04, 2007 87.14 87.78 86.83 87.16 6,584,587 -0.68(-0.77%)
Dec 03, 2007 87.10 88.18 86.74 87.84 7,934,102 +0.07(+0.08%)
Nov 30, 2007 87.13 87.77 86.02 87.77 11,708,710 +1.21(+1.40%)
Nov 29, 2007 85.61 87.33 85.61 86.56 8,839,795 +0.50(+0.58%)
Nov 28, 2007 84.52 86.51 84.08 86.06 10,768,720 +1.75(+2.08%)
Nov 27, 2007 83.45 84.59 81.92 84.31 14,542,242 +0.52(+0.62%)
Nov 26, 2007 86.85 87.33 83.52 83.79 10,289,768 -2.88(-3.32%)
Nov 23, 2007 86.46 87.06 85.86 86.67 3,428,488 +0.92(+1.07%)
Nov 21, 2007 87.80 88.49 85.59 85.75 11,438,716 -2.15(-2.45%)
Nov 20, 2007 85.05 88.61 85.05 87.90 10,941,238 +2.87(+3.38%)
Nov 19, 2007 85.98 86.37 84.62 85.03 8,547,715 -0.95(-1.10%)
Nov 16, 2007 84.88 86.47 84.70 85.98 11,368,697 +1.82(+2.16%)
Nov 15, 2007 85.94 86.48 83.48 84.16 11,534,211 -1.78(-2.07%)
Nov 14, 2007 87.35 88.33 85.72 85.94 9,958,158 -0.89(-1.02%)
Nov 13, 2007 85.82 86.99 83.59 86.83 11,950,257 +1.56(+1.83%)
Nov 12, 2007 87.00 87.00 84.41 85.27 12,513,809 -1.99(-2.28%)
Nov 09, 2007 88.90 88.90 87.10 87.26 10,135,870 -1.92(-2.15%)
Nov 08, 2007 87.97 90.59 87.70 89.18 17,597,386 +1.64(+1.87%)
Nov 07, 2007 90.91 90.92 87.31 87.54 12,781,079 -3.10(-3.42%)
Nov 06, 2007 88.69 90.70 88.69 90.64 9,880,086 +2.16(+2.44%)
Nov 05, 2007 87.47 89.20 87.46 88.48 9,089,564 +0.00(+0.00%)
Nov 02, 2007 87.65 89.27 87.10 88.48 12,374,733 -0.56(-0.63%)
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.