Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 58.74 59.55 58.42 59.23 22,468,398 -0.03(-0.05%)
Jun 30, 2008 58.77 59.49 58.29 59.26 20,644,422 +0.80(+1.36%)
Jun 27, 2008 58.19 59.38 58.19 58.47 28,560,984 +0.23(+0.40%)
Jun 26, 2008 59.26 59.91 58.23 58.23 24,466,086 -1.17(-1.96%)
Jun 25, 2008 59.07 59.88 58.20 59.40 23,724,464 +0.43(+0.73%)
Jun 24, 2008 58.93 59.50 58.60 58.97 17,540,306 -0.25(-0.42%)
Jun 23, 2008 57.41 59.23 57.41 59.22 20,376,156 +1.46(+2.53%)
Jun 20, 2008 58.18 58.63 57.44 57.76 25,141,080 -0.14(-0.25%)
Jun 19, 2008 59.52 59.81 57.90 57.90 25,666,776 -1.43(-2.42%)
Jun 18, 2008 59.74 59.97 58.48 59.34 21,776,468 -0.66(-1.11%)
Jun 17, 2008 59.66 60.31 59.22 60.00 15,330,361 +0.53(+0.88%)
Jun 16, 2008 59.49 60.32 59.25 59.48 12,638,184 +0.05(+0.09%)
Jun 13, 2008 58.26 59.62 57.99 59.42 15,653,594 +0.80(+1.37%)
Jun 12, 2008 59.11 59.11 58.33 58.62 22,223,078 -0.81(-1.37%)
Jun 11, 2008 59.51 59.77 58.75 59.43 18,678,594 +0.38(+0.65%)
Jun 10, 2008 59.62 60.49 58.38 59.05 25,882,826 -1.45(-2.39%)
Jun 09, 2008 59.75 60.56 59.48 60.50 19,296,302 +1.02(+1.71%)
Jun 06, 2008 60.15 61.07 58.80 59.48 31,073,244 -0.29(-0.49%)
Jun 05, 2008 57.63 59.93 57.63 59.78 23,284,538 +2.36(+4.11%)
Jun 04, 2008 58.10 58.42 57.11 57.41 23,001,280 -1.09(-1.86%)
Jun 03, 2008 59.21 59.91 58.36 58.50 23,485,138 -0.90(-1.52%)
Jun 02, 2008 59.08 59.60 58.48 59.41 19,489,888 +0.13(+0.22%)
May 30, 2008 59.26 59.48 58.80 59.27 19,879,316 +0.17(+0.29%)
May 29, 2008 59.81 60.08 59.08 59.10 22,025,570 -0.93(-1.55%)
May 28, 2008 59.10 60.13 58.93 60.03 17,570,658 +0.50(+0.84%)
May 27, 2008 59.75 59.95 58.92 59.53 21,450,574 -0.69(-1.14%)
May 26, 2008 61.05 61.33 60.08 60.22 0 +0.00(+0.00%)
May 23, 2008 61.05 61.33 60.08 60.22 19,209,742 -0.71(-1.16%)
May 22, 2008 61.49 61.83 60.81 60.92 29,079,218 -0.66(-1.08%)
May 21, 2008 61.72 62.55 61.39 61.59 36,791,736 -0.04(-0.07%)
May 20, 2008 61.43 61.72 61.11 61.63 27,218,072 +0.53(+0.87%)
May 19, 2008 60.15 61.46 60.03 61.10 21,595,952 +1.09(+1.81%)
May 16, 2008 59.20 60.06 59.12 60.01 27,269,724 +1.13(+1.92%)
May 15, 2008 58.87 58.94 58.23 58.88 22,472,520 +0.46(+0.79%)
May 14, 2008 58.57 59.18 58.29 58.42 22,417,152 -0.01(-0.01%)
May 13, 2008 58.24 58.57 57.58 58.42 17,788,018 +0.22(+0.38%)
May 12, 2008 58.11 58.34 57.67 58.20 15,680,783 -0.02(-0.03%)
May 09, 2008 58.29 58.53 57.51 58.22 18,920,020 -0.03(-0.05%)
May 08, 2008 57.09 58.50 56.97 58.25 25,216,060 +1.29(+2.27%)
May 07, 2008 57.84 57.87 56.88 56.96 24,945,402 -0.95(-1.64%)
May 06, 2008 56.85 57.98 56.85 57.91 18,214,828 +0.75(+1.31%)
May 05, 2008 56.99 57.91 56.93 57.16 15,153,894 +0.18(+0.31%)
May 02, 2008 57.11 57.30 56.58 56.98 17,244,700 +0.23(+0.40%)
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.