Skip to main content

Chevron Corp (NY: CVX )

158.12 +1.77 (+1.13%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.72 48.08 46.23 47.37 22,208,124 +0.01(+0.02%)
Jan 30, 2008 46.72 48.50 46.62 47.36 16,546,957 +0.36(+0.76%)
Jan 29, 2008 47.35 47.64 46.60 47.00 16,148,587 -0.22(-0.47%)
Jan 28, 2008 46.16 47.38 45.65 47.22 17,076,658 +0.67(+1.43%)
Jan 25, 2008 48.18 48.37 46.34 46.56 24,485,408 -1.05(-2.21%)
Jan 24, 2008 46.57 47.62 46.17 47.61 24,516,066 +1.26(+2.73%)
Jan 23, 2008 44.81 46.36 43.47 46.35 35,861,172 +0.11(+0.25%)
Jan 22, 2008 44.51 46.87 43.47 46.23 36,725,504 -1.26(-2.65%)
Jan 21, 2008 47.09 48.35 46.02 47.49 0 +0.00(+0.00%)
Jan 18, 2008 47.09 48.35 46.02 47.49 33,161,594 +0.40(+0.86%)
Jan 17, 2008 49.22 49.60 46.72 47.09 33,234,862 -1.99(-4.06%)
Jan 16, 2008 49.90 50.29 48.49 49.08 27,608,442 -1.15(-2.29%)
Jan 15, 2008 51.19 51.24 50.16 50.23 24,065,292 -1.50(-2.90%)
Jan 14, 2008 51.90 52.26 51.44 51.73 17,519,260 +0.14(+0.26%)
Jan 11, 2008 52.12 52.67 51.34 51.59 18,585,014 -0.70(-1.34%)
Jan 10, 2008 52.12 52.41 51.29 52.29 24,234,356 -0.38(-0.72%)
Jan 09, 2008 51.71 52.78 51.52 52.67 21,877,000 +0.92(+1.78%)
Jan 08, 2008 52.58 53.13 51.54 51.75 19,311,164 -0.67(-1.28%)
Jan 07, 2008 53.34 53.34 51.87 52.42 22,658,000 -0.69(-1.31%)
Jan 04, 2008 53.42 54.18 53.03 53.12 23,029,134 -0.72(-1.33%)
Jan 03, 2008 53.37 53.96 53.18 53.83 18,416,698 +0.65(+1.23%)
Jan 02, 2008 53.46 53.88 52.75 53.18 15,918,870 +0.07(+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.