Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.10 55.37 54.10 54.72 34,329,276 +0.80(+1.49%)
Apr 29, 2008 52.71 54.25 52.71 53.92 34,275,560 +1.27(+2.42%)
Apr 28, 2008 52.82 53.17 52.51 52.65 12,595,653 -0.11(-0.21%)
Apr 25, 2008 52.74 53.07 51.92 52.75 22,383,616 +0.17(+0.31%)
Apr 24, 2008 53.43 53.49 52.31 52.59 22,718,960 -1.17(-2.17%)
Apr 23, 2008 53.64 53.86 53.20 53.76 22,881,196 +0.24(+0.45%)
Apr 22, 2008 52.64 53.78 52.63 53.52 20,164,542 +0.76(+1.43%)
Apr 21, 2008 53.02 53.19 52.42 52.76 15,039,797 -0.27(-0.51%)
Apr 18, 2008 52.22 53.11 52.19 53.03 17,890,178 +0.68(+1.29%)
Apr 17, 2008 51.91 52.71 51.89 52.36 16,036,759 +0.03(+0.07%)
Apr 16, 2008 51.41 52.41 51.33 52.32 20,935,028 +1.00(+1.95%)
Apr 15, 2008 51.05 51.38 50.74 51.32 14,760,796 +0.50(+0.97%)
Apr 14, 2008 50.54 50.88 50.40 50.82 12,619,055 +0.28(+0.56%)
Apr 11, 2008 50.67 51.09 50.43 50.54 13,075,303 -0.46(-0.89%)
Apr 10, 2008 51.33 51.45 50.61 51.00 16,023,731 -0.20(-0.39%)
Apr 09, 2008 50.94 51.52 50.90 51.19 18,815,610 +0.38(+0.75%)
Apr 08, 2008 50.03 50.86 49.95 50.81 12,989,934 +0.57(+1.14%)
Apr 07, 2008 50.45 50.86 50.15 50.24 14,633,073 +0.13(+0.25%)
Apr 04, 2008 50.10 50.46 49.91 50.11 17,131,774 +0.19(+0.38%)
Apr 03, 2008 49.46 50.54 49.38 49.93 17,260,212 +0.12(+0.24%)
Apr 02, 2008 49.32 50.19 48.62 49.81 18,769,166 +0.44(+0.89%)
Apr 01, 2008 48.42 49.45 48.13 49.37 19,458,352 +0.79(+1.62%)
Mar 31, 2008 48.35 48.91 47.99 48.58 17,907,644 +0.49(+1.02%)
Mar 28, 2008 48.31 48.71 47.76 48.09 13,216,628 +0.06(+0.12%)
Mar 27, 2008 48.56 49.49 47.96 48.04 16,073,555 -0.32(-0.66%)
Mar 26, 2008 48.16 48.77 48.08 48.35 20,512,986 +0.24(+0.50%)
Mar 25, 2008 47.96 48.29 47.64 48.12 18,435,208 +0.30(+0.63%)
Mar 24, 2008 47.46 48.26 47.19 47.81 17,520,938 +0.46(+0.96%)
Mar 21, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.00(+0.00%)
Mar 20, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.75(+1.61%)
Mar 19, 2008 49.03 49.42 46.56 46.61 25,998,822 -2.41(-4.91%)
Mar 18, 2008 48.44 49.01 48.11 49.01 23,596,616 +1.10(+2.29%)
Mar 17, 2008 47.51 48.37 46.92 47.92 27,983,814 -0.65(-1.35%)
Mar 14, 2008 49.81 49.88 47.86 48.57 27,834,816 -0.97(-1.95%)
Mar 13, 2008 48.95 49.86 48.61 49.54 19,265,380 +0.18(+0.36%)
Mar 12, 2008 49.80 50.41 49.26 49.36 19,251,520 -0.81(-1.62%)
Mar 11, 2008 48.78 50.27 48.78 50.18 24,558,168 +1.95(+4.05%)
Mar 10, 2008 48.69 48.93 48.01 48.22 21,167,032 -0.30(-0.62%)
Mar 07, 2008 49.65 49.79 48.18 48.52 27,955,348 -1.45(-2.89%)
Mar 06, 2008 50.39 50.65 49.62 49.97 25,119,736 -0.56(-1.11%)
Mar 05, 2008 49.53 50.57 49.33 50.53 28,508,572 +1.17(+2.38%)
Mar 04, 2008 49.32 49.91 48.41 49.36 24,068,208 -0.27(-0.54%)
Mar 03, 2008 49.16 50.04 48.86 49.63 17,323,644 +0.31(+0.62%)
Feb 29, 2008 50.35 50.43 48.93 49.32 22,812,664 -1.34(-2.65%)
Feb 28, 2008 50.21 50.82 49.95 50.66 15,796,071 +0.46(+0.91%)
Feb 27, 2008 49.76 50.62 49.76 50.21 17,099,194 +0.06(+0.11%)
Feb 26, 2008 49.37 50.31 49.11 50.15 22,266,098 +0.53(+1.08%)
Feb 25, 2008 48.68 49.85 48.55 49.62 20,756,600 +1.00(+2.06%)
Feb 22, 2008 48.53 48.80 47.63 48.62 21,356,134 +0.36(+0.75%)
Feb 21, 2008 48.70 49.24 48.00 48.25 21,417,050 -0.89(-1.81%)
Feb 20, 2008 47.80 49.44 47.64 49.14 23,223,164 +0.86(+1.78%)
Feb 19, 2008 48.03 48.66 47.95 48.28 21,088,732 +0.70(+1.47%)
Feb 18, 2008 46.97 47.63 46.50 47.58 0 +0.00(+0.00%)
Feb 15, 2008 46.97 47.63 46.50 47.58 47,419,816 +0.43(+0.92%)
Feb 14, 2008 47.23 47.57 47.01 47.15 19,661,850 +0.41(+0.88%)
Feb 13, 2008 46.05 46.83 45.70 46.74 21,346,782 +0.57(+1.23%)
Feb 12, 2008 46.01 46.86 45.76 46.17 21,669,174 +0.39(+0.86%)
Feb 11, 2008 45.66 45.80 44.68 45.78 30,972,408 +0.67(+1.48%)
Feb 08, 2008 45.13 45.24 44.62 45.11 14,550,794 +0.30(+0.66%)
Feb 07, 2008 43.89 45.10 43.55 44.81 22,106,926 +0.70(+1.59%)
Feb 06, 2008 45.61 45.84 43.96 44.11 26,543,726 -1.27(-2.80%)
Feb 05, 2008 45.95 46.09 45.31 45.38 27,554,472 -1.30(-2.78%)
Feb 04, 2008 46.96 47.23 46.11 46.68 18,095,836 -0.27(-0.57%)
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.