Chevron Corp (NY: CVX )

175.41 +2.77 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 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%)
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.