Chevron Corp (NY: CVX )

173.89 +1.37 (+0.79%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 51.51 52.00 50.34 50.55 25,308,974 -1.61(-3.09%)
Jul 30, 2008 49.68 52.26 49.27 52.17 28,936,776 +2.64(+5.34%)
Jul 29, 2008 49.52 50.03 48.70 49.52 23,561,390 +0.21(+0.42%)
Jul 28, 2008 49.54 49.90 49.10 49.31 18,342,892 -0.04(-0.08%)
Jul 25, 2008 49.05 50.20 48.96 49.36 24,129,642 +0.33(+0.68%)
Jul 24, 2008 49.42 49.91 48.74 49.02 31,716,836 -0.39(-0.79%)
Jul 23, 2008 51.26 51.30 49.22 49.41 31,953,952 -1.78(-3.48%)
Jul 22, 2008 51.72 52.31 50.89 51.19 25,217,880 -0.77(-1.47%)
Jul 21, 2008 51.75 51.98 51.10 51.96 27,811,530 +0.51(+1.00%)
Jul 18, 2008 51.37 52.06 50.93 51.44 27,002,984 +0.23(+0.44%)
Jul 17, 2008 51.50 51.86 50.20 51.22 34,349,864 -0.43(-0.83%)
Jul 16, 2008 53.41 53.56 51.45 51.65 33,793,940 -1.81(-3.39%)
Jul 15, 2008 55.14 55.50 53.29 53.46 25,530,160 -2.02(-3.64%)
Jul 14, 2008 55.36 55.78 54.70 55.48 19,545,382 +0.33(+0.60%)
Jul 11, 2008 56.77 57.15 54.50 55.15 29,075,688 -2.39(-4.16%)
Jul 10, 2008 56.04 57.54 55.32 57.54 30,281,926 +1.40(+2.49%)
Jul 09, 2008 57.56 57.86 56.03 56.14 23,914,800 -1.12(-1.96%)
Jul 08, 2008 57.43 58.01 56.52 57.26 32,553,038 -0.62(-1.06%)
Jul 07, 2008 58.65 59.39 57.27 57.88 25,553,992 -1.08(-1.84%)
Jul 04, 2008 58.46 59.44 57.99 58.96 15,728,622 +0.00(+0.00%)
Jul 03, 2008 58.46 59.44 57.99 58.96 15,728,622 +0.72(+1.24%)
Jul 02, 2008 59.24 59.78 58.09 58.24 29,407,006 -0.99(-1.68%)
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.