Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.14 49.43 46.99 49.31 33,670,940 +2.98(+6.43%)
Sep 29, 2008 50.83 51.12 46.33 46.33 39,139,268 -5.65(-10.87%)
Sep 26, 2008 51.41 52.08 50.76 51.98 0 -0.31(-0.59%)
Sep 25, 2008 50.87 52.71 50.87 52.29 23,065,584 +1.34(+2.63%)
Sep 24, 2008 51.26 51.76 50.72 50.95 18,791,356 -0.14(-0.27%)
Sep 23, 2008 52.11 52.84 50.75 51.09 24,453,798 -1.12(-2.14%)
Sep 22, 2008 52.74 53.65 51.86 52.21 24,465,166 -0.28(-0.54%)
Sep 19, 2008 51.15 52.67 50.04 52.49 0 +2.94(+5.94%)
Sep 18, 2008 48.64 49.92 47.16 49.55 39,104,628 +1.69(+3.54%)
Sep 17, 2008 48.42 50.16 47.53 47.86 38,898,972 -1.08(-2.21%)
Sep 16, 2008 47.13 49.24 46.33 48.94 34,221,356 +1.06(+2.21%)
Sep 15, 2008 48.52 50.10 47.88 47.88 29,098,848 -2.48(-4.93%)
Sep 12, 2008 49.56 50.50 49.30 50.36 22,400,586 +0.86(+1.74%)
Sep 11, 2008 48.11 49.62 47.60 49.50 27,350,770 +0.98(+2.02%)
Sep 10, 2008 47.62 48.85 47.42 48.52 29,689,026 +1.42(+3.01%)
Sep 09, 2008 47.94 48.63 47.08 47.10 35,379,008 -1.35(-2.79%)
Sep 08, 2008 48.63 49.23 47.63 48.45 25,847,856 +0.50(+1.03%)
Sep 05, 2008 48.42 48.86 47.29 47.96 0 -0.60(-1.23%)
Sep 04, 2008 50.30 50.44 48.32 48.55 27,646,608 -1.77(-3.52%)
Sep 03, 2008 49.68 50.48 49.58 50.32 17,997,138 +0.53(+1.07%)
Sep 02, 2008 50.51 50.58 49.74 49.79 22,470,724 -1.81(-3.51%)
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%)
Aug 01, 2008 50.20 51.09 49.89 50.40 21,894,980 -0.15(-0.30%)
Jul 31, 2008 51.51 52.00 50.34 50.55 25,308,974 -1.61(-3.09%)
Jul 30, 2008 49.68 52.26 49.27 52.17 28,936,776 +2.64(+5.34%)
Jul 29, 2008 49.52 50.03 48.70 49.52 23,561,390 +0.21(+0.42%)
Jul 28, 2008 49.54 49.90 49.10 49.31 18,342,892 -0.04(-0.08%)
Jul 25, 2008 49.05 50.20 48.96 49.36 24,129,642 +0.33(+0.68%)
Jul 24, 2008 49.42 49.91 48.74 49.02 31,716,836 -0.39(-0.79%)
Jul 23, 2008 51.26 51.30 49.22 49.41 31,953,952 -1.78(-3.48%)
Jul 22, 2008 51.72 52.31 50.89 51.19 25,217,880 -0.77(-1.47%)
Jul 21, 2008 51.75 51.98 51.10 51.96 27,811,530 +0.51(+1.00%)
Jul 18, 2008 51.37 52.06 50.93 51.44 27,002,984 +0.23(+0.44%)
Jul 17, 2008 51.50 51.86 50.20 51.22 34,349,864 -0.43(-0.83%)
Jul 16, 2008 53.41 53.56 51.45 51.65 33,793,940 -1.81(-3.39%)
Jul 15, 2008 55.14 55.50 53.29 53.46 25,530,160 -2.02(-3.64%)
Jul 14, 2008 55.36 55.78 54.70 55.48 19,545,382 +0.33(+0.60%)
Jul 11, 2008 56.77 57.15 54.50 55.15 29,075,688 -2.39(-4.16%)
Jul 10, 2008 56.04 57.54 55.32 57.54 30,281,926 +1.40(+2.49%)
Jul 09, 2008 57.56 57.86 56.03 56.14 23,914,800 -1.12(-1.96%)
Jul 08, 2008 57.43 58.01 56.52 57.26 32,553,038 -0.62(-1.06%)
Jul 07, 2008 58.65 59.39 57.27 57.88 25,553,992 -1.08(-1.84%)
Jul 04, 2008 58.46 59.44 57.99 58.96 15,728,622 +0.00(+0.00%)
Jul 03, 2008 58.46 59.44 57.99 58.96 15,728,622 +0.72(+1.24%)
Jul 02, 2008 59.24 59.78 58.09 58.24 29,407,006 -0.99(-1.68%)
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.