Skip to main content

Chevron Corp (NY: CVX )

157.19 +0.84 (+0.54%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.04 49.51 47.93 48.13 26,584,098 -1.54(-3.09%)
Jul 30, 2008 47.30 49.75 46.91 49.66 30,394,676 +2.52(+5.34%)
Jul 29, 2008 47.15 47.63 46.36 47.15 24,748,466 +0.20(+0.42%)
Jul 28, 2008 47.16 47.51 46.74 46.95 19,267,048 -0.04(-0.08%)
Jul 25, 2008 46.70 47.79 46.61 46.99 25,345,348 +0.32(+0.68%)
Jul 24, 2008 47.05 47.51 46.40 46.67 33,314,802 -0.37(-0.79%)
Jul 23, 2008 48.80 48.84 46.86 47.04 33,563,864 -1.70(-3.48%)
Jul 22, 2008 49.24 49.81 48.45 48.74 26,488,414 -0.73(-1.47%)
Jul 21, 2008 49.27 49.49 48.65 49.46 29,212,738 +0.49(+1.00%)
Jul 18, 2008 48.91 49.56 48.49 48.97 28,363,454 +0.22(+0.44%)
Jul 17, 2008 49.03 49.37 47.79 48.76 36,080,488 -0.41(-0.83%)
Jul 16, 2008 50.85 51.00 48.99 49.17 35,496,556 -1.72(-3.39%)
Jul 15, 2008 52.50 52.84 50.73 50.89 26,816,428 -1.92(-3.64%)
Jul 14, 2008 52.71 53.11 52.08 52.82 20,530,124 +0.31(+0.60%)
Jul 11, 2008 54.05 54.40 51.88 52.50 30,540,586 -2.28(-4.16%)
Jul 10, 2008 53.35 54.78 52.66 54.78 31,807,598 +1.33(+2.49%)
Jul 09, 2008 54.80 55.09 53.35 53.45 25,119,682 -1.07(-1.96%)
Jul 08, 2008 54.67 55.23 53.81 54.52 34,193,132 -0.59(-1.06%)
Jul 07, 2008 55.84 56.54 54.52 55.10 26,841,460 -1.03(-1.84%)
Jul 04, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.00(+0.00%)
Jul 03, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.69(+1.24%)
Jul 02, 2008 56.40 56.91 55.30 55.45 30,888,598 -0.94(-1.68%)
Jul 01, 2008 55.92 56.69 55.62 56.39 23,600,406 -0.03(-0.05%)
Jun 30, 2008 55.95 56.64 55.50 56.42 21,684,534 +0.76(+1.36%)
Jun 27, 2008 55.39 56.53 55.39 55.66 29,999,952 +0.22(+0.40%)
Jun 26, 2008 56.42 57.04 55.44 55.44 25,698,744 -1.11(-1.96%)
Jun 25, 2008 56.24 57.01 55.41 56.55 24,919,758 +0.41(+0.73%)
Jun 24, 2008 56.11 56.65 55.79 56.14 18,424,026 -0.24(-0.42%)
Jun 23, 2008 54.65 56.39 54.65 56.38 21,402,752 +1.39(+2.53%)
Jun 20, 2008 55.39 55.82 54.69 54.99 26,407,744 -0.14(-0.25%)
Jun 19, 2008 56.66 56.94 55.13 55.13 26,959,926 -1.37(-2.42%)
Jun 18, 2008 56.87 57.09 55.68 56.49 22,873,616 -0.63(-1.11%)
Jun 17, 2008 56.80 57.42 56.38 57.12 16,102,739 +0.50(+0.88%)
Jun 16, 2008 56.64 57.43 56.41 56.62 13,274,925 +0.05(+0.09%)
Jun 13, 2008 55.46 56.76 55.21 56.57 16,442,257 +0.76(+1.37%)
Jun 12, 2008 56.27 56.27 55.53 55.81 23,342,728 -0.77(-1.37%)
Jun 11, 2008 56.66 56.90 55.93 56.58 19,619,664 +0.36(+0.65%)
Jun 10, 2008 56.76 57.59 55.58 56.22 27,186,860 -1.38(-2.39%)
Jun 09, 2008 56.89 57.65 56.63 57.60 20,268,492 +0.97(+1.71%)
Jun 06, 2008 57.26 58.14 55.98 56.63 32,638,784 -0.28(-0.49%)
Jun 05, 2008 54.87 57.05 54.87 56.91 24,457,666 +2.25(+4.11%)
Jun 04, 2008 55.31 55.62 54.37 54.66 24,160,136 -1.04(-1.86%)
Jun 03, 2008 56.37 57.04 55.57 55.70 24,668,374 -0.86(-1.52%)
Jun 02, 2008 56.24 56.74 55.67 56.56 20,471,834 +0.13(+0.22%)
May 30, 2008 56.42 56.62 55.98 56.43 20,880,880 +0.16(+0.29%)
May 29, 2008 56.94 57.20 56.25 56.27 23,135,268 -0.89(-1.55%)
May 28, 2008 56.27 57.24 56.10 57.15 18,455,908 +0.48(+0.84%)
May 27, 2008 56.89 57.07 56.09 56.68 22,531,302 -0.65(-1.14%)
May 26, 2008 58.12 58.39 57.20 57.33 0 +0.00(+0.00%)
May 23, 2008 58.12 58.39 57.20 57.33 20,177,574 -0.67(-1.16%)
May 22, 2008 58.54 58.86 57.89 58.00 30,544,294 -0.63(-1.08%)
May 21, 2008 58.76 59.55 58.45 58.63 38,645,388 -0.04(-0.07%)
May 20, 2008 58.48 58.76 58.18 58.67 28,589,380 +0.51(+0.87%)
May 19, 2008 57.27 58.51 57.15 58.17 22,684,006 +1.04(+1.81%)
May 16, 2008 56.36 57.18 56.28 57.13 28,643,634 +1.08(+1.92%)
May 15, 2008 56.05 56.12 55.44 56.05 23,604,736 +0.44(+0.79%)
May 14, 2008 55.76 56.35 55.50 55.62 23,546,580 -0.01(-0.01%)
May 13, 2008 55.45 55.76 54.81 55.62 18,684,218 +0.21(+0.38%)
May 12, 2008 55.32 55.54 54.90 55.41 16,470,816 -0.02(-0.03%)
May 09, 2008 55.49 55.72 54.75 55.43 19,873,254 -0.03(-0.05%)
May 08, 2008 54.35 55.69 54.24 55.46 26,486,504 +1.23(+2.27%)
May 07, 2008 55.07 55.09 54.15 54.23 26,202,206 -0.91(-1.64%)
May 06, 2008 54.12 55.20 54.12 55.13 19,132,532 +0.71(+1.31%)
May 05, 2008 54.26 55.13 54.20 54.42 15,917,381 +0.17(+0.31%)
May 02, 2008 54.37 54.55 53.86 54.25 18,113,528 +0.22(+0.40%)
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.