Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 44.15 45.42 43.16 44.60 34,303,560 +0.25(+0.57%)
Oct 30, 2008 43.11 44.77 42.34 44.35 36,549,560 +1.90(+4.48%)
Oct 29, 2008 41.98 44.43 41.49 42.45 43,268,604 +0.59(+1.40%)
Oct 28, 2008 38.09 42.37 36.55 41.86 41,979,260 +4.97(+13.47%)
Oct 27, 2008 37.41 39.74 36.40 36.89 30,574,248 -1.32(-3.44%)
Oct 24, 2008 36.47 39.13 36.21 38.21 33,083,026 -1.71(-4.28%)
Oct 23, 2008 37.59 40.11 36.11 39.92 45,074,260 +3.01(+8.15%)
Oct 22, 2008 38.19 38.76 35.94 36.91 37,209,012 -3.02(-7.57%)
Oct 21, 2008 40.44 41.48 38.86 39.93 29,330,330 -1.68(-4.04%)
Oct 20, 2008 38.32 41.85 38.26 41.61 30,592,718 +4.34(+11.64%)
Oct 17, 2008 36.80 40.30 35.56 37.27 36,341,724 -0.45(-1.19%)
Oct 16, 2008 36.26 38.49 33.25 37.72 53,193,400 +1.87(+5.20%)
Oct 15, 2008 39.74 39.74 34.92 35.86 42,036,124 -5.12(-12.49%)
Oct 14, 2008 43.45 44.24 38.95 40.97 45,313,940 -0.81(-1.93%)
Oct 13, 2008 35.97 42.14 35.53 41.78 51,857,440 +7.21(+20.85%)
Oct 10, 2008 36.17 38.71 33.18 34.57 80,650,400 -3.69(-9.64%)
Oct 09, 2008 44.09 44.17 38.26 38.26 45,100,752 -5.44(-12.45%)
Oct 08, 2008 43.12 46.13 42.09 43.70 45,747,236 -0.15(-0.34%)
Oct 07, 2008 46.64 46.96 43.37 43.85 40,923,300 -2.09(-4.54%)
Oct 06, 2008 46.41 46.54 43.44 45.94 43,548,084 -1.52(-3.20%)
Oct 03, 2008 47.80 50.04 47.27 47.45 0 -0.11(-0.23%)
Oct 02, 2008 48.72 49.02 47.15 47.56 31,483,226 -1.58(-3.21%)
Oct 01, 2008 48.73 49.67 46.91 49.14 24,479,530 -0.17(-0.34%)
Sep 30, 2008 47.14 49.43 46.99 49.31 33,670,940 +2.98(+6.43%)
Sep 29, 2008 50.83 51.12 46.33 46.33 39,139,268 -5.65(-10.87%)
Sep 26, 2008 51.41 52.08 50.76 51.98 0 -0.31(-0.59%)
Sep 25, 2008 50.87 52.71 50.87 52.29 23,065,584 +1.34(+2.63%)
Sep 24, 2008 51.26 51.76 50.72 50.95 18,791,356 -0.14(-0.27%)
Sep 23, 2008 52.11 52.84 50.75 51.09 24,453,798 -1.12(-2.14%)
Sep 22, 2008 52.74 53.65 51.86 52.21 24,465,166 -0.28(-0.54%)
Sep 19, 2008 51.15 52.67 50.04 52.49 0 +2.94(+5.94%)
Sep 18, 2008 48.64 49.92 47.16 49.55 39,104,628 +1.69(+3.54%)
Sep 17, 2008 48.42 50.16 47.53 47.86 38,898,972 -1.08(-2.21%)
Sep 16, 2008 47.13 49.24 46.33 48.94 34,221,356 +1.06(+2.21%)
Sep 15, 2008 48.52 50.10 47.88 47.88 29,098,848 -2.48(-4.93%)
Sep 12, 2008 49.56 50.50 49.30 50.36 22,400,586 +0.86(+1.74%)
Sep 11, 2008 48.11 49.62 47.60 49.50 27,350,770 +0.98(+2.02%)
Sep 10, 2008 47.62 48.85 47.42 48.52 29,689,026 +1.42(+3.01%)
Sep 09, 2008 47.94 48.63 47.08 47.10 35,379,008 -1.35(-2.79%)
Sep 08, 2008 48.63 49.23 47.63 48.45 25,847,856 +0.50(+1.03%)
Sep 05, 2008 48.42 48.86 47.29 47.96 0 -0.60(-1.23%)
Sep 04, 2008 50.30 50.44 48.32 48.55 27,646,608 -1.77(-3.52%)
Sep 03, 2008 49.68 50.48 49.58 50.32 17,997,138 +0.53(+1.07%)
Sep 02, 2008 50.51 50.58 49.74 49.79 22,470,724 -1.81(-3.51%)
Aug 29, 2008 52.38 52.45 51.48 51.60 0 -0.51(-0.99%)
Aug 28, 2008 52.20 52.30 51.03 52.12 14,819,015 +0.33(+0.65%)
Aug 27, 2008 51.85 52.01 51.30 51.78 13,762,820 +0.50(+0.97%)
Aug 26, 2008 51.29 51.51 50.72 51.29 15,642,644 +0.17(+0.33%)
Aug 25, 2008 52.95 52.95 50.84 51.12 18,975,456 -1.55(-2.94%)
Aug 22, 2008 52.42 53.07 52.16 52.67 14,343,296 -0.25(-0.47%)
Aug 21, 2008 52.16 53.27 52.09 52.92 18,776,594 +1.23(+2.38%)
Aug 20, 2008 51.01 52.01 50.52 51.69 19,553,962 +1.05(+2.07%)
Aug 19, 2008 49.47 51.01 49.47 50.64 18,187,444 +0.91(+1.83%)
Aug 18, 2008 50.63 51.01 49.51 49.73 17,368,198 -0.63(-1.26%)
Aug 15, 2008 51.08 51.24 50.01 50.37 0 -1.39(-2.69%)
Aug 14, 2008 51.33 52.30 50.89 51.76 24,062,810 +0.20(+0.39%)
Aug 13, 2008 49.87 51.61 49.74 51.56 25,643,302 +1.60(+3.21%)
Aug 12, 2008 50.72 50.72 49.69 49.95 21,212,282 -0.31(-0.62%)
Aug 11, 2008 50.58 50.89 49.65 50.26 19,085,356 -0.19(-0.38%)
Aug 08, 2008 49.54 50.48 48.94 50.46 23,568,662 +0.58(+1.16%)
Aug 07, 2008 50.71 51.00 49.81 49.88 21,103,656 -0.68(-1.34%)
Aug 06, 2008 49.25 50.71 49.03 50.55 32,683,466 +1.24(+2.51%)
Aug 05, 2008 49.35 49.80 48.33 49.31 36,740,180 -0.19(-0.37%)
Aug 04, 2008 50.25 50.67 49.07 49.50 27,622,064 -0.90(-1.79%)
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.