Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 46.78 47.38 45.99 47.23 14,486,504 -0.55(-1.15%)
Nov 26, 2008 45.35 47.83 45.00 47.78 32,894,908 +2.03(+4.44%)
Nov 25, 2008 44.95 46.38 44.41 45.75 36,826,676 +1.33(+3.00%)
Nov 24, 2008 42.84 46.48 41.94 44.42 46,031,652 +2.28(+5.41%)
Nov 21, 2008 39.13 42.47 38.42 42.14 58,146,384 +3.64(+9.46%)
Nov 20, 2008 41.33 42.59 38.42 38.50 57,198,420 -3.71(-8.79%)
Nov 19, 2008 43.72 44.84 42.06 42.21 36,796,420 -1.67(-3.80%)
Nov 18, 2008 42.43 44.27 41.85 43.88 39,508,128 +1.57(+3.70%)
Nov 17, 2008 43.10 43.98 42.21 42.31 35,081,232 -1.14(-2.61%)
Nov 14, 2008 44.20 46.24 41.84 43.45 44,522,776 -1.81(-4.00%)
Nov 13, 2008 40.45 45.50 39.38 45.26 47,673,220 +5.04(+12.53%)
Nov 12, 2008 43.03 43.56 40.13 40.22 37,549,332 -3.74(-8.51%)
Nov 11, 2008 43.51 44.84 42.78 43.96 26,411,672 -0.48(-1.08%)
Nov 10, 2008 44.97 45.48 43.53 44.44 22,219,858 +0.53(+1.20%)
Nov 07, 2008 42.33 44.23 42.21 43.92 26,650,944 +2.00(+4.78%)
Nov 06, 2008 44.17 44.75 41.27 41.91 35,789,976 -2.85(-6.37%)
Nov 05, 2008 45.87 46.84 44.24 44.76 27,449,516 -1.98(-4.23%)
Nov 04, 2008 45.09 47.18 44.72 46.74 33,687,956 +2.69(+6.11%)
Nov 03, 2008 43.90 44.77 43.44 44.05 17,506,842 -0.54(-1.22%)
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%)
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.