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 (%)
Nov 28, 2008 44.54 45.10 43.78 44.97 15,216,366 -0.52(-1.15%)
Nov 26, 2008 43.18 45.53 42.84 45.49 34,552,228 +1.94(+4.44%)
Nov 25, 2008 42.79 44.15 42.28 43.56 38,682,088 +1.27(+3.00%)
Nov 24, 2008 40.78 44.25 39.93 42.29 48,350,832 +2.17(+5.41%)
Nov 21, 2008 37.26 40.43 36.58 40.12 61,075,932 +3.47(+9.46%)
Nov 20, 2008 39.34 40.55 36.58 36.65 60,080,208 -3.53(-8.79%)
Nov 19, 2008 41.63 42.69 40.04 40.19 38,650,308 -1.59(-3.80%)
Nov 18, 2008 40.40 42.15 39.84 41.77 41,498,636 +1.49(+3.70%)
Nov 17, 2008 41.04 41.87 40.18 40.28 36,848,704 -1.08(-2.61%)
Nov 14, 2008 42.08 44.02 39.83 41.37 46,765,932 -1.72(-4.00%)
Nov 13, 2008 38.51 43.32 37.50 43.09 50,075,104 +4.80(+12.53%)
Nov 12, 2008 40.97 41.47 38.21 38.29 39,441,152 -3.56(-8.51%)
Nov 11, 2008 41.42 42.69 40.73 41.85 27,742,352 -0.46(-1.08%)
Nov 10, 2008 42.81 43.30 41.44 42.31 23,339,344 +0.50(+1.20%)
Nov 07, 2008 40.30 42.11 40.18 41.81 27,993,678 +1.91(+4.78%)
Nov 06, 2008 42.05 42.61 39.29 39.90 37,593,156 -2.71(-6.37%)
Nov 05, 2008 43.67 44.59 42.12 42.62 28,832,484 -1.88(-4.23%)
Nov 04, 2008 42.92 44.92 42.57 44.50 35,385,228 +2.56(+6.11%)
Nov 03, 2008 41.80 42.62 41.36 41.94 18,388,878 -0.52(-1.22%)
Oct 31, 2008 42.04 43.24 41.09 42.46 36,031,852 +0.24(+0.57%)
Oct 30, 2008 41.04 42.62 40.31 42.22 38,391,012 +1.81(+4.48%)
Oct 29, 2008 39.97 42.30 39.50 40.41 45,448,576 +0.56(+1.40%)
Oct 28, 2008 36.27 40.34 34.80 39.85 44,094,268 +4.73(+13.47%)
Oct 27, 2008 35.62 37.84 34.65 35.12 32,114,648 -1.25(-3.44%)
Oct 24, 2008 34.72 37.26 34.47 36.37 34,749,824 -1.63(-4.28%)
Oct 23, 2008 35.79 38.19 34.38 38.00 47,345,204 +2.86(+8.15%)
Oct 22, 2008 36.36 36.90 34.22 35.14 39,083,684 -2.88(-7.57%)
Oct 21, 2008 38.50 39.49 36.99 38.02 30,808,060 -1.60(-4.04%)
Oct 20, 2008 36.48 39.84 36.43 39.62 32,134,048 +4.13(+11.64%)
Oct 17, 2008 35.03 38.37 33.86 35.49 38,172,704 -0.43(-1.19%)
Oct 16, 2008 34.52 36.65 31.66 35.91 55,873,404 +1.78(+5.20%)
Oct 15, 2008 37.84 37.84 33.25 34.14 44,153,996 -4.87(-12.49%)
Oct 14, 2008 41.37 42.12 37.08 39.01 47,596,960 -0.77(-1.93%)
Oct 13, 2008 34.25 40.12 33.82 39.78 54,470,132 +6.86(+20.85%)
Oct 10, 2008 34.43 36.86 31.59 32.91 84,713,752 -3.51(-9.64%)
Oct 09, 2008 41.97 42.05 36.43 36.43 47,373,028 -5.18(-12.45%)
Oct 08, 2008 41.05 43.91 40.07 41.60 48,052,088 -0.14(-0.34%)
Oct 07, 2008 44.40 44.71 41.29 41.75 42,985,108 -1.99(-4.54%)
Oct 06, 2008 44.19 44.31 41.35 43.73 45,742,136 -1.45(-3.20%)
Oct 03, 2008 45.51 47.64 45.00 45.18 0 -0.10(-0.23%)
Oct 02, 2008 46.39 46.66 44.89 45.28 33,069,422 -1.50(-3.21%)
Oct 01, 2008 46.39 47.29 44.66 46.78 25,712,864 -0.16(-0.34%)
Sep 30, 2008 44.88 47.06 44.73 46.94 35,367,356 +2.83(+6.43%)
Sep 29, 2008 48.39 48.67 44.11 44.11 41,111,192 -5.38(-10.87%)
Sep 26, 2008 48.95 49.58 48.33 49.49 0 -0.30(-0.59%)
Sep 25, 2008 48.43 50.18 48.43 49.78 24,227,680 +1.27(+2.63%)
Sep 24, 2008 48.80 49.28 48.29 48.51 19,738,108 -0.13(-0.27%)
Sep 23, 2008 49.61 50.31 48.31 48.64 25,685,834 -1.06(-2.14%)
Sep 22, 2008 50.21 51.08 49.37 49.70 25,697,776 -0.27(-0.54%)
Sep 19, 2008 48.70 50.15 47.64 49.97 0 +2.80(+5.94%)
Sep 18, 2008 46.31 47.52 44.89 47.17 41,074,808 +1.61(+3.54%)
Sep 17, 2008 46.10 47.75 45.25 45.56 40,858,788 -1.03(-2.21%)
Sep 16, 2008 44.87 46.88 44.11 46.59 35,945,504 +1.01(+2.21%)
Sep 15, 2008 46.19 47.69 45.58 45.58 30,564,914 -2.36(-4.93%)
Sep 12, 2008 47.18 48.08 46.94 47.94 23,529,178 +0.82(+1.74%)
Sep 11, 2008 45.80 47.24 45.32 47.12 28,728,764 +0.93(+2.02%)
Sep 10, 2008 45.33 46.51 45.15 46.19 31,184,826 +1.35(+3.01%)
Sep 09, 2008 45.65 46.29 44.82 44.84 37,161,484 -1.29(-2.79%)
Sep 08, 2008 46.29 46.87 45.34 46.13 27,150,130 +0.47(+1.03%)
Sep 05, 2008 46.10 46.52 45.02 45.66 0 -0.57(-1.23%)
Sep 04, 2008 47.89 48.02 46.00 46.23 29,039,508 -1.68(-3.52%)
Sep 03, 2008 47.30 48.06 47.20 47.91 18,903,876 +0.51(+1.07%)
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.