Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.10 55.37 54.10 54.72 34,329,276 +0.80(+1.49%)
Apr 29, 2008 52.71 54.25 52.71 53.92 34,275,560 +1.27(+2.42%)
Apr 28, 2008 52.82 53.17 52.51 52.65 12,595,653 -0.11(-0.21%)
Apr 25, 2008 52.74 53.07 51.92 52.75 22,383,616 +0.17(+0.31%)
Apr 24, 2008 53.43 53.49 52.31 52.59 22,718,960 -1.17(-2.17%)
Apr 23, 2008 53.64 53.86 53.20 53.76 22,881,196 +0.24(+0.45%)
Apr 22, 2008 52.64 53.78 52.63 53.52 20,164,542 +0.76(+1.43%)
Apr 21, 2008 53.02 53.19 52.42 52.76 15,039,797 -0.27(-0.51%)
Apr 18, 2008 52.22 53.11 52.19 53.03 17,890,178 +0.68(+1.29%)
Apr 17, 2008 51.91 52.71 51.89 52.36 16,036,759 +0.03(+0.07%)
Apr 16, 2008 51.41 52.41 51.33 52.32 20,935,028 +1.00(+1.95%)
Apr 15, 2008 51.05 51.38 50.74 51.32 14,760,796 +0.50(+0.97%)
Apr 14, 2008 50.54 50.88 50.40 50.82 12,619,055 +0.28(+0.56%)
Apr 11, 2008 50.67 51.09 50.43 50.54 13,075,303 -0.46(-0.89%)
Apr 10, 2008 51.33 51.45 50.61 51.00 16,023,731 -0.20(-0.39%)
Apr 09, 2008 50.94 51.52 50.90 51.19 18,815,610 +0.38(+0.75%)
Apr 08, 2008 50.03 50.86 49.95 50.81 12,989,934 +0.57(+1.14%)
Apr 07, 2008 50.45 50.86 50.15 50.24 14,633,073 +0.13(+0.25%)
Apr 04, 2008 50.10 50.46 49.91 50.11 17,131,774 +0.19(+0.38%)
Apr 03, 2008 49.46 50.54 49.38 49.93 17,260,212 +0.12(+0.24%)
Apr 02, 2008 49.32 50.19 48.62 49.81 18,769,166 +0.44(+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.