Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 50.19 51.36 50.19 50.76 37,006,040 +0.74(+1.49%)
Apr 29, 2008 48.90 50.33 48.90 50.02 36,948,136 +1.18(+2.42%)
Apr 28, 2008 49.00 49.33 48.72 48.84 13,577,777 -0.10(-0.20%)
Apr 25, 2008 48.92 49.23 48.17 48.94 24,128,940 +0.15(+0.31%)
Apr 24, 2008 49.57 49.62 48.53 48.78 24,490,432 -1.08(-2.17%)
Apr 23, 2008 49.76 49.96 49.35 49.87 24,665,316 +0.22(+0.45%)
Apr 22, 2008 48.83 49.89 48.82 49.65 21,736,838 +0.70(+1.43%)
Apr 21, 2008 49.18 49.34 48.63 48.94 16,212,499 -0.25(-0.52%)
Apr 18, 2008 48.45 49.27 48.42 49.20 19,285,132 +0.63(+1.29%)
Apr 17, 2008 48.15 48.90 48.14 48.57 17,287,198 +0.03(+0.07%)
Apr 16, 2008 47.69 48.62 47.61 48.54 22,567,400 +0.93(+1.95%)
Apr 15, 2008 47.36 47.67 47.07 47.61 15,911,744 +0.46(+0.97%)
Apr 14, 2008 46.88 47.20 46.75 47.15 13,603,004 +0.26(+0.56%)
Apr 11, 2008 47.01 47.40 46.78 46.88 14,094,827 -0.42(-0.89%)
Apr 10, 2008 47.62 47.73 46.95 47.31 17,273,154 -0.18(-0.39%)
Apr 09, 2008 47.26 47.80 47.22 47.49 20,282,724 +0.35(+0.75%)
Apr 08, 2008 46.41 47.19 46.34 47.14 14,002,802 +0.53(+1.14%)
Apr 07, 2008 46.80 47.18 46.53 46.60 15,774,061 +0.12(+0.25%)
Apr 04, 2008 46.48 46.81 46.30 46.49 18,467,594 +0.17(+0.38%)
Apr 03, 2008 45.89 46.88 45.81 46.31 18,606,046 +0.11(+0.24%)
Apr 02, 2008 45.75 46.56 45.10 46.20 20,232,658 +0.41(+0.89%)
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.