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 (%)
Jan 31, 2008 46.72 48.08 46.23 47.37 22,208,124 +0.01(+0.02%)
Jan 30, 2008 46.72 48.50 46.62 47.36 16,546,957 +0.36(+0.76%)
Jan 29, 2008 47.35 47.64 46.60 47.00 16,148,587 -0.22(-0.47%)
Jan 28, 2008 46.16 47.38 45.65 47.22 17,076,658 +0.67(+1.43%)
Jan 25, 2008 48.18 48.37 46.34 46.56 24,485,408 -1.05(-2.21%)
Jan 24, 2008 46.57 47.62 46.17 47.61 24,516,066 +1.26(+2.73%)
Jan 23, 2008 44.81 46.36 43.47 46.35 35,861,172 +0.11(+0.25%)
Jan 22, 2008 44.51 46.87 43.47 46.23 36,725,504 -1.26(-2.65%)
Jan 21, 2008 47.09 48.35 46.02 47.49 0 +0.00(+0.00%)
Jan 18, 2008 47.09 48.35 46.02 47.49 33,161,594 +0.40(+0.86%)
Jan 17, 2008 49.22 49.60 46.72 47.09 33,234,862 -1.99(-4.06%)
Jan 16, 2008 49.90 50.29 48.49 49.08 27,608,442 -1.15(-2.29%)
Jan 15, 2008 51.19 51.24 50.16 50.23 24,065,292 -1.50(-2.90%)
Jan 14, 2008 51.90 52.26 51.44 51.73 17,519,260 +0.14(+0.26%)
Jan 11, 2008 52.12 52.67 51.34 51.59 18,585,014 -0.70(-1.34%)
Jan 10, 2008 52.12 52.41 51.29 52.29 24,234,356 -0.38(-0.72%)
Jan 09, 2008 51.71 52.78 51.52 52.67 21,877,000 +0.92(+1.78%)
Jan 08, 2008 52.58 53.13 51.54 51.75 19,311,164 -0.67(-1.28%)
Jan 07, 2008 53.34 53.34 51.87 52.42 22,658,000 -0.69(-1.31%)
Jan 04, 2008 53.42 54.18 53.03 53.12 23,029,134 -0.72(-1.33%)
Jan 03, 2008 53.37 53.96 53.18 53.83 18,416,698 +0.65(+1.23%)
Jan 02, 2008 53.46 53.88 52.75 53.18 15,918,870 +0.07(+0.14%)
Jan 01, 2008 53.70 53.82 52.92 53.11 0 +0.00(+0.00%)
Dec 31, 2007 53.70 53.82 52.92 53.11 8,939,325 -0.87(-1.61%)
Dec 28, 2007 53.49 54.02 53.09 53.98 13,847,239 +0.63(+1.18%)
Dec 27, 2007 54.10 54.10 53.29 53.34 14,334,370 -0.62(-1.15%)
Dec 26, 2007 53.66 54.17 53.66 53.96 13,141,567 +0.20(+0.38%)
Dec 24, 2007 53.28 53.94 53.28 53.76 5,127,414 +0.25(+0.47%)
Dec 21, 2007 52.52 53.87 52.50 53.51 23,894,248 +1.13(+2.16%)
Dec 20, 2007 51.74 52.64 51.72 52.38 10,875,173 +0.65(+1.27%)
Dec 19, 2007 52.00 52.42 51.39 51.72 14,636,342 -0.16(-0.32%)
Dec 18, 2007 51.55 52.14 50.99 51.89 15,367,599 +0.69(+1.34%)
Dec 17, 2007 52.18 52.21 50.97 51.20 14,427,492 -1.16(-2.22%)
Dec 14, 2007 52.63 52.89 52.30 52.36 19,491,028 -0.60(-1.14%)
Dec 13, 2007 52.07 53.04 51.85 52.96 16,568,565 +0.74(+1.42%)
Dec 12, 2007 52.30 52.90 51.74 52.22 19,008,726 +1.08(+2.10%)
Dec 11, 2007 52.17 52.68 51.10 51.15 14,090,066 -1.04(-2.00%)
Dec 10, 2007 51.91 52.35 51.64 52.19 9,675,196 +0.43(+0.84%)
Dec 07, 2007 51.60 52.12 51.40 51.76 11,744,401 -0.24(-0.46%)
Dec 06, 2007 50.80 52.18 50.56 52.00 16,973,706 +1.18(+2.33%)
Dec 05, 2007 49.95 51.05 49.95 50.81 18,365,302 +1.22(+2.46%)
Dec 04, 2007 49.58 49.95 49.41 49.59 11,572,070 -0.39(-0.77%)
Dec 03, 2007 49.56 50.17 49.36 49.98 13,943,772 +0.04(+0.08%)
Nov 30, 2007 49.58 49.94 48.95 49.94 20,577,450 +0.69(+1.40%)
Nov 29, 2007 48.71 49.69 48.71 49.25 15,535,481 +0.28(+0.58%)
Nov 28, 2007 48.09 49.22 47.84 48.97 18,925,466 +1.00(+2.08%)
Nov 27, 2007 47.48 48.13 46.61 47.97 25,557,234 +0.30(+0.62%)
Nov 26, 2007 49.42 49.69 47.52 47.68 18,083,732 -1.64(-3.32%)
Nov 23, 2007 49.20 49.54 48.85 49.32 6,025,389 +0.52(+1.07%)
Nov 21, 2007 49.96 50.35 48.70 48.79 20,102,950 -1.22(-2.45%)
Nov 20, 2007 48.39 50.42 48.39 50.02 19,228,658 +1.63(+3.38%)
Nov 19, 2007 48.92 49.15 48.15 48.38 15,022,165 -0.54(-1.10%)
Nov 16, 2007 48.30 49.20 48.19 48.92 19,979,894 +1.04(+2.16%)
Nov 15, 2007 48.90 49.21 47.50 47.89 20,270,776 -1.01(-2.07%)
Nov 14, 2007 49.70 50.26 48.78 48.90 17,500,946 -0.51(-1.02%)
Nov 13, 2007 48.83 49.50 47.56 49.41 21,001,956 +0.89(+1.83%)
Nov 12, 2007 49.50 49.50 48.03 48.52 21,992,370 -1.13(-2.28%)
Nov 09, 2007 50.58 50.58 49.56 49.65 17,813,266 -1.09(-2.15%)
Nov 08, 2007 50.06 51.55 49.90 50.74 30,926,492 +0.93(+1.87%)
Nov 07, 2007 51.73 51.73 49.68 49.81 22,462,082 -1.76(-3.42%)
Nov 06, 2007 50.47 51.61 50.47 51.57 17,363,738 +1.23(+2.44%)
Nov 05, 2007 49.77 50.76 49.77 50.35 15,974,437 +0.00(+0.00%)
Nov 02, 2007 49.87 50.80 49.56 50.35 21,747,950 -0.32(-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.