Chevron Corp (NY: CVX )

147.56 -2.38 (-1.59%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 87.62 87.73 86.12 86.32 0 -0.86(-0.99%)
Aug 28, 2008 87.32 87.49 85.36 87.18 8,859,054 +0.56(+0.65%)
Aug 27, 2008 86.73 87.00 85.81 86.62 8,227,643 +0.83(+0.97%)
Aug 26, 2008 85.80 86.16 84.85 85.79 9,351,433 +0.28(+0.33%)
Aug 25, 2008 88.58 88.58 85.04 85.51 11,343,844 -2.59(-2.94%)
Aug 22, 2008 87.68 88.78 87.25 88.10 8,574,661 -0.42(-0.47%)
Aug 21, 2008 87.25 89.10 87.14 88.52 11,224,961 +2.06(+2.38%)
Aug 20, 2008 85.32 87.00 84.50 86.46 11,689,684 +1.75(+2.07%)
Aug 19, 2008 82.75 85.33 82.75 84.71 10,872,757 +1.52(+1.83%)
Aug 18, 2008 84.69 85.33 82.81 83.19 10,382,998 -1.06(-1.26%)
Aug 15, 2008 85.44 85.72 83.65 84.25 0 -2.33(-2.69%)
Aug 14, 2008 85.86 87.48 85.12 86.58 14,385,148 +0.34(+0.39%)
Aug 13, 2008 83.42 86.33 83.21 86.24 15,329,993 +2.68(+3.21%)
Aug 12, 2008 84.84 84.84 83.12 83.56 12,681,055 -0.52(-0.62%)
Aug 11, 2008 84.60 85.12 83.05 84.08 11,409,544 -0.32(-0.38%)
Aug 08, 2008 82.87 84.44 81.87 84.40 14,089,738 +0.97(+1.16%)
Aug 07, 2008 84.82 85.31 83.32 83.43 12,616,117 -1.13(-1.34%)
Aug 06, 2008 82.38 84.82 82.01 84.56 19,538,720 +2.07(+2.51%)
Aug 05, 2008 82.55 83.30 80.85 82.49 21,963,892 -0.31(-0.37%)
Aug 04, 2008 84.06 84.76 82.08 82.80 16,512,930 -1.51(-1.79%)
Aug 01, 2008 83.98 85.46 83.46 84.31 13,089,184 -0.25(-0.30%)
Jul 31, 2008 86.16 86.99 84.21 84.56 15,130,126 -2.70(-3.09%)
Jul 30, 2008 83.11 87.42 82.42 87.26 17,298,886 +4.42(+5.34%)
Jul 29, 2008 82.84 83.69 81.46 82.84 14,085,391 +0.35(+0.42%)
Jul 28, 2008 82.86 83.47 82.13 82.49 10,965,686 -0.07(-0.08%)
Jul 25, 2008 82.05 83.97 81.90 82.56 14,425,102 +0.56(+0.68%)
Jul 24, 2008 82.66 83.48 81.53 82.00 18,960,852 -0.65(-0.79%)
Jul 23, 2008 85.75 85.81 82.33 82.65 19,102,604 -2.98(-3.48%)
Jul 22, 2008 86.52 87.51 85.13 85.63 15,075,669 -1.28(-1.47%)
Jul 21, 2008 86.57 86.95 85.48 86.91 16,626,196 +0.86(+1.00%)
Jul 18, 2008 85.93 87.08 85.20 86.05 16,142,833 +0.38(+0.44%)
Jul 17, 2008 86.14 86.75 83.97 85.67 20,534,920 -0.72(-0.83%)
Jul 16, 2008 89.34 89.60 86.07 86.39 20,202,580 -3.03(-3.39%)
Jul 15, 2008 92.24 92.84 89.14 89.42 15,262,355 -3.38(-3.64%)
Jul 14, 2008 92.61 93.31 91.50 92.80 11,684,555 +0.55(+0.60%)
Jul 11, 2008 94.96 95.59 91.16 92.25 17,381,930 -4.00(-4.16%)
Jul 10, 2008 93.74 96.25 92.53 96.25 18,103,040 +2.34(+2.49%)
Jul 09, 2008 96.29 96.79 93.73 93.91 14,296,666 -1.88(-1.96%)
Jul 08, 2008 96.06 97.04 94.55 95.79 19,460,748 -1.03(-1.06%)
Jul 07, 2008 98.11 99.35 95.80 96.82 15,276,602 -1.81(-1.84%)
Jul 04, 2008 97.79 99.43 97.00 98.63 9,402,832 +0.00(+0.00%)
Jul 03, 2008 97.79 99.43 97.00 98.63 9,402,832 +1.21(+1.24%)
Jul 02, 2008 99.10 100.00 97.17 97.42 17,579,998 -1.66(-1.68%)
Jul 01, 2008 98.26 99.61 97.73 99.08 13,431,982 -0.05(-0.05%)
Jun 30, 2008 98.30 99.52 97.51 99.13 12,341,579 +1.33(+1.36%)
Jun 27, 2008 97.33 99.32 97.33 97.80 17,074,232 +0.39(+0.40%)
Jun 26, 2008 99.13 100.22 97.41 97.41 14,626,234 -1.95(-1.96%)
Jun 25, 2008 98.81 100.17 97.35 99.36 14,182,880 +0.72(+0.73%)
Jun 24, 2008 98.58 99.53 98.02 98.64 10,485,887 -0.42(-0.42%)
Jun 23, 2008 96.03 99.08 96.03 99.06 12,181,205 +2.44(+2.53%)
Jun 20, 2008 97.32 98.08 96.09 96.62 15,029,756 -0.24(-0.25%)
Jun 19, 2008 99.56 100.04 96.86 96.86 15,344,026 -2.40(-2.42%)
Jun 18, 2008 99.93 100.31 97.83 99.26 13,018,335 -1.11(-1.11%)
Jun 17, 2008 99.80 100.89 99.06 100.37 9,164,745 +0.88(+0.88%)
Jun 16, 2008 99.51 100.90 99.11 99.49 7,555,317 +0.09(+0.09%)
Jun 13, 2008 97.45 99.73 97.01 99.40 9,357,979 +1.34(+1.37%)
Jun 12, 2008 98.87 98.87 97.57 98.06 13,285,326 -1.36(-1.37%)
Jun 11, 2008 99.55 99.98 98.27 99.42 11,166,374 +0.64(+0.65%)
Jun 10, 2008 99.73 101.19 97.66 98.78 15,473,184 -2.42(-2.39%)
Jun 09, 2008 99.95 101.30 99.50 101.20 11,535,650 +1.70(+1.71%)
Jun 06, 2008 100.61 102.15 98.36 99.50 18,576,102 -0.49(-0.49%)
Jun 05, 2008 96.40 100.24 96.40 99.99 13,919,885 +3.95(+4.11%)
Jun 04, 2008 97.18 97.72 95.53 96.04 13,750,548 -1.82(-1.86%)
Jun 03, 2008 99.04 100.22 97.63 97.86 14,039,807 -1.51(-1.52%)
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.