Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.87 47.05 44.72 46.93 35,375,756 +2.83(+6.43%)
Sep 29, 2008 48.38 48.66 44.10 44.10 41,120,956 -5.38(-10.87%)
Sep 26, 2008 48.93 49.57 48.31 49.48 0 -0.30(-0.59%)
Sep 25, 2008 48.42 50.17 48.42 49.77 24,233,434 +1.27(+2.63%)
Sep 24, 2008 48.79 49.27 48.28 48.50 19,742,796 -0.13(-0.27%)
Sep 23, 2008 49.59 50.29 48.30 48.63 25,691,934 -1.06(-2.14%)
Sep 22, 2008 50.20 51.07 49.36 49.69 25,703,878 -0.27(-0.54%)
Sep 19, 2008 48.68 50.14 47.63 49.96 0 +2.80(+5.94%)
Sep 18, 2008 46.29 47.51 44.88 47.16 41,084,564 +1.61(+3.54%)
Sep 17, 2008 46.09 47.74 45.24 45.55 40,868,492 -1.03(-2.21%)
Sep 16, 2008 44.86 46.87 44.10 46.58 35,954,040 +1.01(+2.21%)
Sep 15, 2008 46.18 47.68 45.57 45.57 30,572,172 -2.36(-4.93%)
Sep 12, 2008 47.17 48.07 46.93 47.93 23,534,766 +0.82(+1.74%)
Sep 11, 2008 45.79 47.23 45.31 47.11 28,735,586 +0.93(+2.02%)
Sep 10, 2008 45.32 46.50 45.14 46.18 31,192,232 +1.35(+3.01%)
Sep 09, 2008 45.63 46.28 44.81 44.83 37,170,308 -1.29(-2.79%)
Sep 08, 2008 46.28 46.86 45.33 46.12 27,156,578 +0.47(+1.03%)
Sep 05, 2008 46.09 46.50 45.01 45.65 0 -0.57(-1.23%)
Sep 04, 2008 47.88 48.01 45.99 46.21 29,046,404 -1.68(-3.52%)
Sep 03, 2008 47.28 48.05 47.19 47.90 18,908,364 +0.51(+1.07%)
Sep 02, 2008 48.08 48.14 47.35 47.39 23,608,456 -1.72(-3.51%)
Aug 29, 2008 49.86 49.92 49.00 49.12 0 -0.49(-0.99%)
Aug 28, 2008 49.69 49.78 48.57 49.61 15,569,327 +0.32(+0.65%)
Aug 27, 2008 49.35 49.50 48.83 49.29 14,459,655 +0.47(+0.97%)
Aug 26, 2008 48.82 49.03 48.28 48.82 16,434,658 +0.16(+0.33%)
Aug 25, 2008 50.40 50.40 48.39 48.66 19,936,216 -1.47(-2.94%)
Aug 22, 2008 49.89 50.52 49.65 50.13 15,069,521 -0.24(-0.47%)
Aug 21, 2008 49.65 50.70 49.58 50.37 19,727,286 +1.17(+2.38%)
Aug 20, 2008 48.55 49.50 48.08 49.20 20,544,012 +1.00(+2.07%)
Aug 19, 2008 47.09 48.55 47.09 48.20 19,108,306 +0.86(+1.83%)
Aug 18, 2008 48.19 48.55 47.12 47.34 18,247,580 -0.60(-1.26%)
Aug 15, 2008 48.62 48.78 47.60 47.94 0 -1.33(-2.69%)
Aug 14, 2008 48.85 49.78 48.43 49.26 25,281,150 +0.19(+0.39%)
Aug 13, 2008 47.47 49.12 47.35 49.07 26,941,666 +1.52(+3.21%)
Aug 12, 2008 48.27 48.27 47.30 47.55 22,286,296 -0.30(-0.62%)
Aug 11, 2008 48.14 48.43 47.26 47.84 20,051,680 -0.18(-0.38%)
Aug 08, 2008 47.15 48.05 46.58 48.02 24,761,982 +0.55(+1.16%)
Aug 07, 2008 48.26 48.54 47.41 47.47 22,172,170 -0.64(-1.34%)
Aug 06, 2008 46.87 48.26 46.66 48.12 34,338,284 +1.18(+2.51%)
Aug 05, 2008 46.97 47.40 46.00 46.94 38,600,400 -0.18(-0.37%)
Aug 04, 2008 47.83 48.23 46.70 47.11 29,020,616 -0.86(-1.79%)
Aug 01, 2008 47.79 48.63 47.49 47.97 23,003,560 -0.14(-0.30%)
Jul 31, 2008 49.03 49.50 47.92 48.12 26,590,410 -1.54(-3.09%)
Jul 30, 2008 47.29 49.74 46.90 49.65 30,401,894 +2.52(+5.34%)
Jul 29, 2008 47.14 47.62 46.35 47.14 24,754,344 +0.20(+0.42%)
Jul 28, 2008 47.15 47.49 46.73 46.94 19,271,624 -0.04(-0.08%)
Jul 25, 2008 46.69 47.78 46.60 46.98 25,351,368 +0.32(+0.68%)
Jul 24, 2008 47.03 47.50 46.39 46.66 33,322,712 -0.37(-0.79%)
Jul 23, 2008 48.79 48.83 46.85 47.03 33,571,836 -1.70(-3.48%)
Jul 22, 2008 49.23 49.79 48.44 48.72 26,494,706 -0.73(-1.47%)
Jul 21, 2008 49.26 49.48 48.64 49.45 29,219,676 +0.49(+1.00%)
Jul 18, 2008 48.89 49.55 48.48 48.96 28,370,190 +0.22(+0.44%)
Jul 17, 2008 49.01 49.36 47.78 48.75 36,089,056 -0.41(-0.83%)
Jul 16, 2008 50.84 50.98 48.97 49.16 35,504,984 -1.72(-3.39%)
Jul 15, 2008 52.49 52.83 50.72 50.88 26,822,796 -1.92(-3.64%)
Jul 14, 2008 52.70 53.09 52.06 52.80 20,534,998 +0.31(+0.60%)
Jul 11, 2008 54.03 54.39 51.87 52.49 30,547,840 -2.28(-4.16%)
Jul 10, 2008 53.34 54.77 52.65 54.77 31,815,152 +1.33(+2.49%)
Jul 09, 2008 54.79 55.07 53.33 53.44 25,125,648 -1.07(-1.96%)
Jul 08, 2008 54.66 55.22 53.80 54.51 34,201,252 -0.59(-1.06%)
Jul 07, 2008 55.83 56.53 54.51 55.09 26,847,834 -1.03(-1.84%)
Jul 04, 2008 55.64 56.58 55.19 56.12 16,524,989 +0.00(+0.00%)
Jul 03, 2008 55.64 56.58 55.19 56.12 16,524,989 +0.69(+1.24%)
Jul 02, 2008 56.39 56.90 55.29 55.43 30,895,934 -0.94(-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.