Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 72.90 74.63 72.90 73.97 9,964,481 +0.59(+0.80%)
Dec 30, 2008 71.50 73.49 71.25 73.38 10,002,671 +1.83(+2.56%)
Dec 29, 2008 71.25 71.73 70.41 71.55 8,999,351 +1.20(+1.71%)
Dec 26, 2008 69.92 70.59 69.46 70.35 6,766,131 +0.73(+1.05%)
Dec 24, 2008 68.79 69.99 68.38 69.62 3,723,221 +0.42(+0.61%)
Dec 23, 2008 70.10 70.79 68.85 69.20 14,168,696 -0.19(-0.27%)
Dec 22, 2008 71.60 72.00 68.56 69.39 16,863,094 -1.46(-2.06%)
Dec 19, 2008 73.57 74.65 70.84 70.85 31,349,720 -2.18(-2.99%)
Dec 18, 2008 76.50 76.74 72.23 73.03 21,474,063 -3.79(-4.93%)
Dec 17, 2008 78.45 79.00 76.50 76.82 20,797,407 -2.19(-2.77%)
Dec 16, 2008 78.95 80.06 77.96 79.01 23,255,985 +0.80(+1.02%)
Dec 15, 2008 80.19 80.61 77.07 78.21 16,509,082 -0.79(-1.00%)
Dec 12, 2008 77.12 80.59 76.72 79.00 17,807,741 -0.46(-0.58%)
Dec 11, 2008 79.01 81.92 78.70 79.46 20,553,012 +1.02(+1.30%)
Dec 10, 2008 76.80 79.40 76.43 78.44 17,660,174 +2.88(+3.81%)
Dec 09, 2008 77.28 78.59 75.22 75.56 19,691,688 -2.53(-3.24%)
Dec 08, 2008 76.03 79.28 75.88 78.09 21,955,785 +3.67(+4.93%)
Dec 05, 2008 70.85 75.27 68.22 74.42 22,891,770 +2.66(+3.71%)
Dec 04, 2008 73.44 74.95 70.51 71.76 21,416,361 -2.98(-3.99%)
Dec 03, 2008 73.86 75.23 73.00 74.74 22,581,743 -0.80(-1.06%)
Dec 02, 2008 73.74 76.95 73.04 75.54 21,059,388 +3.52(+4.89%)
Dec 01, 2008 76.50 76.65 72.01 72.02 22,697,668 -6.99(-8.85%)
Nov 28, 2008 78.25 79.25 76.93 79.01 8,660,273 -0.92(-1.15%)
Nov 26, 2008 75.86 80.00 75.27 79.93 19,665,125 +3.40(+4.44%)
Nov 25, 2008 75.19 77.58 74.29 76.53 22,015,601 +2.23(+3.00%)
Nov 24, 2008 71.66 77.75 70.16 74.30 27,518,488 +3.81(+5.41%)
Nov 21, 2008 65.46 71.04 64.27 70.49 34,760,877 +6.09(+9.46%)
Nov 20, 2008 69.13 71.25 64.27 64.40 34,194,166 -6.21(-8.79%)
Nov 19, 2008 73.14 75.00 70.35 70.61 21,997,513 -2.79(-3.80%)
Nov 18, 2008 70.98 74.05 70.00 73.40 23,618,616 +2.62(+3.70%)
Nov 17, 2008 72.10 73.57 70.60 70.78 20,972,144 -1.90(-2.61%)
Nov 14, 2008 73.94 77.35 69.99 72.68 26,616,455 -3.03(-4.00%)
Nov 13, 2008 67.66 76.11 65.88 75.71 28,499,844 +8.43(+12.53%)
Nov 12, 2008 71.98 72.87 67.13 67.28 22,447,617 -6.26(-8.51%)
Nov 11, 2008 72.78 75.00 71.56 73.54 15,789,337 -0.80(-1.08%)
Nov 10, 2008 75.22 76.08 72.81 74.34 13,283,401 +0.88(+1.20%)
Nov 07, 2008 70.81 73.99 70.60 73.46 15,932,378 +3.35(+4.78%)
Nov 06, 2008 73.88 74.86 69.03 70.11 21,395,844 -4.77(-6.37%)
Nov 05, 2008 76.73 78.35 74.00 74.88 16,409,777 -3.31(-4.23%)
Nov 04, 2008 75.42 78.92 74.80 78.19 20,139,219 +4.50(+6.11%)
Nov 03, 2008 73.44 74.89 72.67 73.69 10,465,882 -0.91(-1.22%)
Oct 31, 2008 73.86 75.98 72.20 74.60 20,507,240 +0.42(+0.57%)
Oct 30, 2008 72.11 74.89 70.82 74.18 21,849,935 +3.18(+4.48%)
Oct 29, 2008 70.22 74.32 69.41 71.00 25,866,693 +0.98(+1.40%)
Oct 28, 2008 63.72 70.87 61.14 70.02 25,095,901 +8.31(+13.47%)
Oct 27, 2008 62.58 66.48 60.88 61.71 18,277,794 -2.20(-3.44%)
Oct 24, 2008 61.01 65.46 60.57 63.91 19,777,583 -2.86(-4.28%)
Oct 23, 2008 62.88 67.10 60.41 66.77 26,946,143 +5.03(+8.15%)
Oct 22, 2008 63.89 64.84 60.12 61.74 22,244,166 -5.06(-7.57%)
Oct 21, 2008 67.64 69.38 65.00 66.80 17,534,161 -2.81(-4.04%)
Oct 20, 2008 64.10 70.00 64.00 69.61 18,288,837 +7.26(+11.64%)
Oct 17, 2008 61.55 67.41 59.49 62.35 21,725,689 -0.75(-1.19%)
Oct 16, 2008 60.66 64.39 55.62 63.10 31,799,901 +3.12(+5.20%)
Oct 15, 2008 66.48 66.48 58.42 59.98 25,129,894 -8.56(-12.49%)
Oct 14, 2008 72.68 74.00 65.15 68.54 27,089,429 -1.35(-1.93%)
Oct 13, 2008 60.17 70.49 59.43 69.89 31,001,240 +12.06(+20.85%)
Oct 10, 2008 60.50 64.76 55.50 57.83 48,214,154 -6.17(-9.64%)
Oct 09, 2008 73.75 73.88 64.00 64.00 26,961,980 -9.10(-12.45%)
Oct 08, 2008 72.13 77.16 70.40 73.10 27,348,460 -0.25(-0.34%)
Oct 07, 2008 78.02 78.55 72.55 73.35 24,464,630 -3.49(-4.54%)
Oct 06, 2008 77.64 77.85 72.66 76.84 26,033,770 -2.54(-3.20%)
Oct 03, 2008 79.96 83.70 79.07 79.38 0 -0.18(-0.23%)
Oct 02, 2008 81.50 81.99 78.87 79.56 18,821,195 -2.64(-3.21%)
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.