Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 45.49 45.93 44.46 44.65 28,656,946 -1.43(-3.09%)
Jul 30, 2008 43.88 46.16 43.52 46.07 32,764,648 +2.33(+5.34%)
Jul 29, 2008 43.74 44.19 43.01 43.74 26,678,184 +0.18(+0.42%)
Jul 28, 2008 43.75 44.07 43.36 43.55 20,769,362 -0.04(-0.08%)
Jul 25, 2008 43.32 44.33 43.24 43.59 27,321,608 +0.30(+0.68%)
Jul 24, 2008 43.64 44.08 43.05 43.29 35,912,464 -0.34(-0.79%)
Jul 23, 2008 45.27 45.31 43.47 43.64 36,180,948 -1.57(-3.48%)
Jul 22, 2008 45.68 46.20 44.95 45.21 28,553,802 -0.68(-1.47%)
Jul 21, 2008 45.71 45.91 45.13 45.89 31,490,550 +0.45(+1.00%)
Jul 18, 2008 45.37 45.98 44.98 45.43 30,575,046 +0.20(+0.44%)
Jul 17, 2008 45.48 45.80 44.33 45.23 38,893,800 -0.38(-0.83%)
Jul 16, 2008 47.17 47.31 45.44 45.61 38,264,336 -1.60(-3.39%)
Jul 15, 2008 48.70 49.02 47.06 47.21 28,907,392 -1.78(-3.64%)
Jul 14, 2008 48.90 49.27 48.31 49.00 22,130,924 +0.29(+0.60%)
Jul 11, 2008 50.14 50.47 48.13 48.71 32,921,936 -2.11(-4.16%)
Jul 10, 2008 49.49 50.82 48.85 50.82 34,287,740 +1.24(+2.49%)
Jul 09, 2008 50.84 51.10 49.49 49.58 27,078,346 -0.99(-1.96%)
Jul 08, 2008 50.72 51.23 49.92 50.57 36,859,284 -0.54(-1.06%)
Jul 07, 2008 51.80 52.45 50.58 51.12 28,934,376 -0.96(-1.84%)
Jul 04, 2008 51.63 52.50 51.21 52.07 17,809,266 +0.00(+0.00%)
Jul 03, 2008 51.63 52.50 51.21 52.07 17,809,266 +0.64(+1.24%)
Jul 02, 2008 52.32 52.80 51.30 51.44 33,297,082 -0.88(-1.68%)
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.