Chevron Corp (NY: CVX )

110.02 USD +1.00 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 88.47 88.60 85.98 86.66 12,983,645 -2.36(-2.65%)
Feb 28, 2008 88.22 89.29 87.77 89.02 8,990,207 +0.80(+0.91%)
Feb 27, 2008 87.43 88.94 87.43 88.22 9,731,869 +0.10(+0.11%)
Feb 26, 2008 86.75 88.40 86.29 88.12 12,672,571 +0.94(+1.08%)
Feb 25, 2008 85.54 87.59 85.31 87.18 11,813,453 +1.76(+2.06%)
Feb 22, 2008 85.27 85.74 83.69 85.42 12,154,672 +0.64(+0.75%)
Feb 21, 2008 85.57 86.51 84.33 84.78 12,189,342 -1.56(-1.81%)
Feb 20, 2008 83.99 86.86 83.70 86.34 13,217,278 +1.51(+1.78%)
Feb 19, 2008 84.39 85.49 84.25 84.83 12,002,483 +1.23(+1.47%)
Feb 18, 2008 82.52 83.69 81.70 83.60 0 +0.00(+0.00%)
Feb 15, 2008 82.52 83.69 81.70 83.60 26,988,608 +0.76(+0.92%)
Feb 14, 2008 82.98 83.58 82.60 82.84 11,190,384 +0.72(+0.88%)
Feb 13, 2008 80.92 82.29 80.29 82.12 12,149,350 +1.00(+1.23%)
Feb 12, 2008 80.84 82.33 80.41 81.12 12,332,837 +0.69(+0.86%)
Feb 11, 2008 80.22 80.47 78.51 80.43 17,627,698 +1.17(+1.48%)
Feb 08, 2008 79.29 79.48 78.39 79.26 8,281,468 +0.52(+0.66%)
Feb 07, 2008 77.11 79.24 76.51 78.74 12,581,980 +1.23(+1.59%)
Feb 06, 2008 80.13 80.55 77.24 77.51 15,107,149 -2.23(-2.80%)
Feb 05, 2008 80.73 80.99 79.61 79.74 15,682,407 -2.28(-2.78%)
Feb 04, 2008 82.51 82.98 81.01 82.02 10,299,100 -0.47(-0.57%)
Feb 01, 2008 84.71 84.93 81.53 82.49 16,063,243 -0.76(-0.91%)
Jan 31, 2008 82.10 84.50 81.24 83.25 12,636,575 +0.02(+0.02%)
Jan 30, 2008 82.11 85.23 81.93 83.23 9,415,332 +0.63(+0.76%)
Jan 29, 2008 83.21 83.72 81.90 82.60 9,188,657 -0.39(-0.47%)
Jan 28, 2008 81.13 83.26 80.23 82.99 9,716,735 +1.17(+1.43%)
Jan 25, 2008 84.68 85.00 81.44 81.82 13,932,365 -1.85(-2.21%)
Jan 24, 2008 81.85 83.69 81.14 83.67 13,949,810 +2.22(+2.73%)
Jan 23, 2008 78.76 81.48 76.40 81.45 20,405,253 +0.20(+0.25%)
Jan 22, 2008 78.23 82.37 76.40 81.25 20,897,064 -2.21(-2.65%)
Jan 21, 2008 82.75 84.98 80.88 83.46 0 +0.00(+0.00%)
Jan 18, 2008 82.75 84.98 80.88 83.46 18,869,174 +0.71(+0.86%)
Jan 17, 2008 86.50 87.17 82.10 82.75 18,910,865 -3.50(-4.06%)
Jan 16, 2008 87.69 88.38 85.21 86.25 15,709,393 -2.02(-2.29%)
Jan 15, 2008 89.96 90.05 88.15 88.27 13,693,316 -2.64(-2.90%)
Jan 14, 2008 91.22 91.85 90.41 90.91 9,968,579 +0.24(+0.26%)
Jan 11, 2008 91.60 92.57 90.23 90.67 10,575,001 -1.23(-1.34%)
Jan 10, 2008 91.60 92.10 90.14 91.90 13,789,515 -0.67(-0.72%)
Jan 09, 2008 90.88 92.75 90.55 92.57 12,448,163 +1.62(+1.78%)
Jan 08, 2008 92.41 93.38 90.58 90.95 10,988,185 -1.18(-1.28%)
Jan 07, 2008 93.74 93.74 91.15 92.13 12,892,558 -1.22(-1.31%)
Jan 04, 2008 93.88 95.21 93.20 93.35 13,103,735 -1.26(-1.33%)
Jan 03, 2008 93.80 94.84 93.46 94.61 10,479,228 +1.15(+1.23%)
Jan 02, 2008 93.96 94.69 92.71 93.46 9,057,946 +0.13(+0.14%)
Jan 01, 2008 94.37 94.58 93.01 93.33 0 +0.00(+0.00%)
Dec 31, 2007 94.37 94.58 93.01 93.33 5,086,537 -1.53(-1.61%)
Dec 28, 2007 94.01 94.93 93.30 94.86 7,879,174 +1.11(+1.18%)
Dec 27, 2007 95.08 95.08 93.65 93.75 8,156,355 -1.09(-1.15%)
Dec 26, 2007 94.31 95.20 94.31 94.84 7,477,642 +0.36(+0.38%)
Dec 24, 2007 93.63 94.79 93.63 94.48 2,917,534 +0.44(+0.47%)
Dec 21, 2007 92.30 94.68 92.26 94.04 13,595,991 +1.99(+2.16%)
Dec 20, 2007 90.93 92.52 90.90 92.05 6,188,048 +1.15(+1.27%)
Dec 19, 2007 91.39 92.12 90.32 90.90 8,328,179 -0.29(-0.32%)
Dec 18, 2007 90.60 91.63 89.61 91.19 8,744,269 +1.21(+1.34%)
Dec 17, 2007 91.70 91.76 89.58 89.98 8,209,342 -2.04(-2.22%)
Dec 14, 2007 92.50 92.96 91.91 92.02 11,090,529 -1.06(-1.14%)
Dec 13, 2007 91.51 93.21 91.13 93.08 9,427,627 +1.30(+1.42%)
Dec 12, 2007 91.91 92.97 90.93 91.78 10,816,096 +1.89(+2.10%)
Dec 11, 2007 91.68 92.59 89.81 89.89 8,017,344 -1.83(-2.00%)
Dec 10, 2007 91.23 92.01 90.75 91.72 5,505,253 +0.76(+0.84%)
Dec 07, 2007 90.69 91.59 90.34 90.96 6,682,645 -0.42(-0.46%)
Dec 06, 2007 89.27 91.70 88.86 91.38 9,658,155 +2.08(+2.33%)
Dec 05, 2007 87.79 89.72 87.79 89.30 10,449,983 +2.14(+2.46%)
Dec 04, 2007 87.14 87.78 86.83 87.16 6,584,587 -0.68(-0.77%)
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.