Skip to main content

Chevron Corp (NY: CVX )

145.94 +1.98 (+1.38%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 42.00 42.53 41.29 42.40 16,136,098 -0.49(-1.15%)
Nov 26, 2008 40.71 42.94 40.40 42.90 36,640,688 +1.82(+4.44%)
Nov 25, 2008 40.35 41.64 39.87 41.07 41,020,172 +1.20(+3.00%)
Nov 24, 2008 38.46 41.73 37.66 39.88 51,273,328 +2.04(+5.40%)
Nov 21, 2008 35.13 38.13 34.49 37.83 64,767,580 +3.27(+9.46%)
Nov 20, 2008 37.10 38.24 34.49 34.56 63,711,672 -3.33(-8.79%)
Nov 19, 2008 39.25 40.25 37.76 37.90 40,986,468 -1.50(-3.80%)
Nov 18, 2008 38.10 39.74 37.57 39.39 44,006,964 +1.41(+3.70%)
Nov 17, 2008 38.70 39.49 37.89 37.99 39,075,972 -1.02(-2.61%)
Nov 14, 2008 39.68 41.51 37.56 39.01 49,592,636 -1.28(-3.17%)
Nov 13, 2008 36.00 40.50 35.05 40.28 53,561,672 +4.49(+12.53%)
Nov 12, 2008 38.30 38.77 35.72 35.80 42,187,312 -3.33(-8.51%)
Nov 11, 2008 38.73 39.91 38.08 39.13 29,673,962 -0.43(-1.08%)
Nov 10, 2008 40.02 40.48 38.74 39.56 24,964,388 +0.47(+1.20%)
Nov 07, 2008 37.68 39.37 37.57 39.09 29,942,788 +1.78(+4.78%)
Nov 06, 2008 39.31 39.83 36.73 37.31 40,210,648 -2.54(-6.37%)
Nov 05, 2008 40.83 41.69 39.38 39.84 30,839,996 -1.76(-4.23%)
Nov 04, 2008 40.13 41.99 39.80 41.60 37,848,988 +2.39(+6.11%)
Nov 03, 2008 39.08 39.85 38.67 39.21 19,669,236 -0.48(-1.22%)
Oct 31, 2008 39.30 40.43 38.42 39.69 38,540,632 +0.22(+0.57%)
Oct 30, 2008 38.37 39.85 37.68 39.47 41,064,052 +1.69(+4.48%)
Oct 29, 2008 37.36 39.55 36.93 37.78 48,613,012 +0.52(+1.40%)
Oct 28, 2008 33.91 37.71 32.53 37.26 47,164,412 +4.42(+13.47%)
Oct 27, 2008 33.30 35.37 32.39 32.84 34,350,688 -1.17(-3.44%)
Oct 24, 2008 32.46 34.83 32.23 34.01 37,169,344 -1.52(-4.28%)
Oct 23, 2008 33.46 35.70 32.14 35.53 50,641,700 +2.68(+8.15%)
Oct 22, 2008 34.00 34.50 31.99 32.85 41,804,956 -2.69(-7.57%)
Oct 21, 2008 35.99 36.92 34.59 35.54 32,953,124 -1.50(-4.04%)
Oct 20, 2008 34.11 37.25 34.05 37.04 34,371,440 +3.86(+11.64%)
Oct 17, 2008 32.75 35.87 31.65 33.18 40,830,544 -0.40(-1.19%)
Oct 16, 2008 32.28 34.26 29.60 33.58 59,763,688 +1.66(+5.20%)
Oct 15, 2008 35.37 35.37 31.08 31.91 47,228,296 -4.55(-12.49%)
Oct 14, 2008 38.67 39.38 34.67 36.47 50,910,980 -0.72(-1.93%)
Oct 13, 2008 32.02 37.51 31.62 37.19 58,262,712 +6.42(+20.85%)
Oct 10, 2008 32.19 34.46 29.53 30.77 90,612,096 -3.28(-9.64%)
Oct 09, 2008 39.24 39.31 34.05 34.05 50,671,460 -4.84(-12.45%)
Oct 08, 2008 38.38 41.06 37.46 38.90 51,397,796 -0.13(-0.34%)
Oct 07, 2008 41.51 41.80 38.60 39.03 45,978,024 -1.86(-4.54%)
Oct 06, 2008 41.31 41.42 38.66 40.89 48,927,012 -1.35(-3.20%)
Oct 03, 2008 42.55 44.54 42.07 42.24 0 -0.10(-0.23%)
Oct 02, 2008 43.37 43.63 41.97 42.33 35,371,936 -1.40(-3.21%)
Oct 01, 2008 43.37 44.21 41.75 43.74 27,503,166 -0.15(-0.34%)
Sep 30, 2008 41.96 44.00 41.82 43.89 37,829,872 +2.65(+6.43%)
Sep 29, 2008 45.24 45.50 41.24 41.24 43,973,632 -5.03(-10.87%)
Sep 26, 2008 45.76 46.36 45.18 46.27 0 -0.28(-0.59%)
Sep 25, 2008 45.28 46.91 45.28 46.54 25,914,576 +1.19(+2.63%)
Sep 24, 2008 45.62 46.07 45.15 45.35 21,112,408 -0.12(-0.27%)
Sep 23, 2008 46.38 47.03 45.17 45.47 27,474,256 -0.99(-2.14%)
Sep 22, 2008 46.94 47.76 46.16 46.47 27,487,028 -0.25(-0.54%)
Sep 19, 2008 45.53 46.88 44.54 46.72 0 +2.62(+5.94%)
Sep 18, 2008 43.29 44.43 41.97 44.10 43,934,716 +1.51(+3.54%)
Sep 17, 2008 43.10 44.64 42.30 42.59 43,703,652 -0.96(-2.21%)
Sep 16, 2008 41.95 43.83 41.24 43.56 38,448,276 +0.94(+2.21%)
Sep 15, 2008 43.18 44.59 42.62 42.62 32,693,050 -2.21(-4.93%)
Sep 12, 2008 44.11 44.95 43.88 44.82 25,167,438 +0.77(+1.74%)
Sep 11, 2008 42.82 44.16 42.37 44.06 30,729,056 +0.87(+2.02%)
Sep 10, 2008 42.38 43.48 42.21 43.18 33,356,124 +1.26(+3.01%)
Sep 09, 2008 42.67 43.28 41.90 41.92 39,748,916 -1.20(-2.79%)
Sep 08, 2008 43.28 43.82 42.39 43.13 29,040,506 +0.44(+1.03%)
Sep 05, 2008 43.10 43.49 42.09 42.68 0 -0.53(-1.23%)
Sep 04, 2008 44.77 44.90 43.00 43.22 31,061,434 -1.57(-3.52%)
Sep 03, 2008 44.22 44.93 44.13 44.79 20,220,090 +0.47(+1.07%)
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.