Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 95.06 97.28 95.06 96.15 19,538,232 +1.41(+1.49%)
Apr 29, 2008 92.61 95.32 92.61 94.74 19,507,660 +2.24(+2.42%)
Apr 28, 2008 92.80 93.43 92.27 92.50 7,168,715 -0.19(-0.20%)
Apr 25, 2008 92.66 93.24 91.23 92.69 12,739,456 +0.29(+0.31%)
Apr 24, 2008 93.88 93.99 91.91 92.40 12,930,314 -2.05(-2.17%)
Apr 23, 2008 94.25 94.63 93.48 94.45 13,022,649 +0.42(+0.45%)
Apr 22, 2008 92.49 94.50 92.47 94.03 11,476,488 +1.33(+1.43%)
Apr 21, 2008 93.15 93.45 92.11 92.70 8,559,780 -0.48(-0.52%)
Apr 18, 2008 91.76 93.32 91.70 93.18 10,182,051 +1.19(+1.29%)
Apr 17, 2008 91.20 92.62 91.17 91.99 9,127,193 +0.06(+0.07%)
Apr 16, 2008 90.33 92.08 90.18 91.93 11,915,003 +1.76(+1.95%)
Apr 15, 2008 89.70 90.28 89.15 90.17 8,400,989 +0.87(+0.97%)
Apr 14, 2008 88.80 89.40 88.55 89.30 7,182,034 +0.50(+0.56%)
Apr 11, 2008 89.03 89.77 88.61 88.80 7,441,704 -0.80(-0.89%)
Apr 10, 2008 90.19 90.40 88.93 89.60 9,119,778 -0.35(-0.39%)
Apr 09, 2008 89.51 90.53 89.43 89.95 10,708,754 +0.67(+0.75%)
Apr 08, 2008 87.90 89.37 87.76 89.28 7,393,117 +1.01(+1.14%)
Apr 07, 2008 88.65 89.37 88.12 88.27 8,328,296 +0.22(+0.25%)
Apr 04, 2008 88.03 88.66 87.70 88.05 9,750,412 +0.33(+0.38%)
Apr 03, 2008 86.91 88.80 86.76 87.72 9,823,511 +0.21(+0.24%)
Apr 02, 2008 86.65 88.19 85.42 87.51 10,682,320 +0.77(+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.