Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.36 44.62 42.90 43.96 23,928,398 +0.01(+0.02%)
Jan 30, 2008 43.36 45.01 43.27 43.95 17,828,710 +0.33(+0.76%)
Jan 29, 2008 43.94 44.21 43.25 43.62 17,399,482 -0.21(-0.47%)
Jan 28, 2008 42.84 43.97 42.37 43.83 18,399,440 +0.62(+1.43%)
Jan 25, 2008 44.72 44.89 43.01 43.21 26,382,084 -0.98(-2.21%)
Jan 24, 2008 43.22 44.20 42.85 44.19 26,415,118 +1.17(+2.73%)
Jan 23, 2008 41.59 43.03 40.35 43.01 38,639,032 +0.11(+0.25%)
Jan 22, 2008 41.31 43.50 40.35 42.91 39,570,316 -1.17(-2.65%)
Jan 21, 2008 43.70 44.88 42.71 44.08 0 +0.00(+0.00%)
Jan 18, 2008 43.70 44.88 42.71 44.08 35,730,340 +0.38(+0.86%)
Jan 17, 2008 45.68 46.03 43.36 43.70 35,809,284 -1.85(-4.06%)
Jan 16, 2008 46.31 46.67 45.00 45.55 29,747,034 -1.07(-2.29%)
Jan 15, 2008 47.51 47.56 46.55 46.62 25,929,426 -1.39(-2.90%)
Jan 14, 2008 48.17 48.51 47.75 48.01 18,876,328 +0.13(+0.26%)
Jan 11, 2008 48.37 48.89 47.65 47.88 20,024,638 -0.65(-1.34%)
Jan 10, 2008 48.37 48.64 47.60 48.53 26,111,586 -0.35(-0.72%)
Jan 09, 2008 47.99 48.98 47.82 48.89 23,571,626 +0.86(+1.78%)
Jan 08, 2008 48.80 49.31 47.84 48.03 20,807,036 -0.62(-1.28%)
Jan 07, 2008 49.50 49.50 48.14 48.65 24,413,124 -0.64(-1.31%)
Jan 04, 2008 49.58 50.28 49.22 49.30 24,813,006 -0.67(-1.33%)
Jan 03, 2008 49.54 50.09 49.36 49.96 19,843,284 +0.61(+1.23%)
Jan 02, 2008 49.62 50.01 48.96 49.36 17,151,970 +0.07(+0.14%)
Jan 01, 2008 49.84 49.95 49.12 49.29 0 +0.00(+0.00%)
Dec 31, 2007 49.84 49.95 49.12 49.29 9,631,778 -0.81(-1.61%)
Dec 28, 2007 49.65 50.13 49.27 50.10 14,919,867 +0.59(+1.18%)
Dec 27, 2007 50.21 50.21 49.46 49.51 15,444,732 -0.58(-1.15%)
Dec 26, 2007 49.81 50.28 49.81 50.09 14,159,533 +0.19(+0.38%)
Dec 24, 2007 49.45 50.06 49.45 49.89 5,524,591 +0.23(+0.47%)
Dec 21, 2007 48.74 50.00 48.72 49.66 25,745,132 +1.05(+2.16%)
Dec 20, 2007 48.02 48.86 48.00 48.61 11,717,580 +0.61(+1.27%)
Dec 19, 2007 48.26 48.65 47.70 48.00 15,770,095 -0.15(-0.32%)
Dec 18, 2007 47.85 48.39 47.32 48.16 16,557,996 +0.64(+1.34%)
Dec 17, 2007 48.43 48.46 47.31 47.52 15,545,067 -1.08(-2.22%)
Dec 14, 2007 48.85 49.09 48.54 48.60 21,000,834 -0.56(-1.14%)
Dec 13, 2007 48.33 49.22 48.13 49.16 17,851,990 +0.69(+1.42%)
Dec 12, 2007 48.54 49.10 48.02 48.47 20,481,172 +1.00(+2.10%)
Dec 11, 2007 48.42 48.90 47.43 47.47 15,181,503 -0.97(-2.00%)
Dec 10, 2007 48.18 48.59 47.92 48.44 10,424,651 +0.40(+0.84%)
Dec 07, 2007 47.89 48.37 47.71 48.04 12,654,141 -0.22(-0.46%)
Dec 06, 2007 47.14 48.43 46.93 48.26 18,288,514 +1.10(+2.33%)
Dec 05, 2007 46.36 47.38 46.36 47.16 19,787,906 +1.13(+2.46%)
Dec 04, 2007 46.02 46.36 45.85 46.03 12,468,460 -0.36(-0.77%)
Dec 03, 2007 46.00 46.57 45.81 46.39 15,023,878 +0.04(+0.08%)
Nov 30, 2007 46.01 46.35 45.43 46.35 22,171,410 +0.64(+1.40%)
Nov 29, 2007 45.21 46.12 45.21 45.71 16,738,882 +0.26(+0.58%)
Nov 28, 2007 44.63 45.69 44.40 45.45 20,391,462 +0.92(+2.08%)
Nov 27, 2007 44.07 44.67 43.26 44.52 27,536,936 +0.27(+0.62%)
Nov 26, 2007 45.87 46.12 44.11 44.25 19,484,526 -1.52(-3.32%)
Nov 23, 2007 45.66 45.98 45.34 45.77 6,492,125 +0.49(+1.07%)
Nov 21, 2007 46.37 46.73 45.20 45.28 21,660,154 -1.14(-2.45%)
Nov 20, 2007 44.91 46.79 44.91 46.42 20,718,138 +1.52(+3.38%)
Nov 19, 2007 45.41 45.61 44.69 44.90 16,185,805 -0.50(-1.10%)
Nov 16, 2007 44.83 45.66 44.73 45.41 21,527,568 +0.96(+2.16%)
Nov 15, 2007 45.38 45.67 44.09 44.44 21,840,982 -0.94(-2.07%)
Nov 14, 2007 46.13 46.65 45.27 45.39 18,856,596 -0.47(-1.02%)
Nov 13, 2007 45.32 45.94 44.14 45.85 22,628,800 +0.82(+1.83%)
Nov 12, 2007 45.94 45.94 44.58 45.03 23,695,932 -1.05(-2.28%)
Nov 09, 2007 46.95 46.95 46.00 46.08 19,193,108 -1.01(-2.15%)
Nov 08, 2007 46.46 47.84 46.31 47.10 33,322,104 +0.87(+1.87%)
Nov 07, 2007 48.01 48.01 46.11 46.23 24,202,030 -1.64(-3.42%)
Nov 06, 2007 46.84 47.90 46.84 47.87 18,708,760 +1.14(+2.44%)
Nov 05, 2007 46.19 47.11 46.19 46.73 17,211,840 +0.00(+0.00%)
Nov 02, 2007 46.29 47.14 46.00 46.73 23,432,580 -0.30(-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.