Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 82.10 84.50 81.24 83.25 12,636,575 +0.02(+0.02%)
Jan 30, 2008 82.11 85.23 81.93 83.23 9,415,332 +0.63(+0.76%)
Jan 29, 2008 83.21 83.72 81.90 82.60 9,188,657 -0.39(-0.47%)
Jan 28, 2008 81.13 83.26 80.23 82.99 9,716,735 +1.17(+1.43%)
Jan 25, 2008 84.68 85.00 81.44 81.82 13,932,365 -1.85(-2.21%)
Jan 24, 2008 81.85 83.69 81.14 83.67 13,949,810 +2.22(+2.73%)
Jan 23, 2008 78.76 81.48 76.40 81.45 20,405,253 +0.20(+0.25%)
Jan 22, 2008 78.23 82.37 76.40 81.25 20,897,064 -2.21(-2.65%)
Jan 21, 2008 82.75 84.98 80.88 83.46 0 +0.00(+0.00%)
Jan 18, 2008 82.75 84.98 80.88 83.46 18,869,174 +0.71(+0.86%)
Jan 17, 2008 86.50 87.17 82.10 82.75 18,910,865 -3.50(-4.06%)
Jan 16, 2008 87.69 88.38 85.21 86.25 15,709,393 -2.02(-2.29%)
Jan 15, 2008 89.96 90.05 88.15 88.27 13,693,316 -2.64(-2.90%)
Jan 14, 2008 91.22 91.85 90.41 90.91 9,968,579 +0.24(+0.26%)
Jan 11, 2008 91.60 92.57 90.23 90.67 10,575,001 -1.23(-1.34%)
Jan 10, 2008 91.60 92.10 90.14 91.90 13,789,515 -0.67(-0.72%)
Jan 09, 2008 90.88 92.75 90.55 92.57 12,448,163 +1.62(+1.78%)
Jan 08, 2008 92.41 93.38 90.58 90.95 10,988,185 -1.18(-1.28%)
Jan 07, 2008 93.74 93.74 91.15 92.13 12,892,558 -1.22(-1.31%)
Jan 04, 2008 93.88 95.21 93.20 93.35 13,103,735 -1.26(-1.33%)
Jan 03, 2008 93.80 94.84 93.46 94.61 10,479,228 +1.15(+1.23%)
Jan 02, 2008 93.96 94.69 92.71 93.46 9,057,946 +0.13(+0.14%)
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.