Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	41.99	42.52	41.28	42.39	16,139,931	-0.49(-1.15%)
Nov 26, 2008	40.70	42.93	40.39	42.89	36,649,392	+1.82(+4.44%)
Nov 25, 2008	40.34	41.63	39.86	41.06	41,029,916	+1.20(+3.00%)
Nov 24, 2008	38.45	41.72	37.65	39.87	51,285,508	+2.04(+5.41%)
Nov 21, 2008	35.12	38.12	34.49	37.82	64,782,960	+3.27(+9.46%)
Nov 20, 2008	37.09	38.23	34.49	34.56	63,726,800	-3.33(-8.79%)
Nov 19, 2008	39.24	40.24	37.75	37.89	40,996,204	-1.50(-3.80%)
Nov 18, 2008	38.09	39.73	37.56	39.38	44,017,416	+1.41(+3.70%)
Nov 17, 2008	38.69	39.48	37.88	37.98	39,085,252	-1.02(-2.61%)
Nov 14, 2008	39.67	41.50	37.55	39.00	49,604,412	-1.28(-3.17%)
Nov 13, 2008	35.99	40.49	35.05	40.28	53,574,396	+4.48(+12.53%)
Nov 12, 2008	38.29	38.76	35.71	35.79	42,197,332	-3.33(-8.51%)
Nov 11, 2008	38.72	39.90	38.07	39.12	29,681,010	-0.43(-1.08%)
Nov 10, 2008	40.01	40.47	38.73	39.55	24,970,318	+0.47(+1.20%)
Nov 07, 2008	37.67	39.36	37.56	39.08	29,949,900	+1.78(+4.78%)
Nov 06, 2008	39.30	39.82	36.72	37.30	40,220,200	-2.54(-6.37%)
Nov 05, 2008	40.82	41.68	39.37	39.83	30,847,322	-1.76(-4.23%)
Nov 04, 2008	40.12	41.98	39.79	41.59	37,857,980	+2.39(+6.11%)

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.