Skip to main content

Chevron Corp (NY: CVX )

158.11 +1.76 (+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 (%)
Aug 29, 2008 49.87 49.93 49.01 49.13 0 -0.49(-0.99%)
Aug 28, 2008 49.70 49.79 48.58 49.62 15,565,631 +0.32(+0.65%)
Aug 27, 2008 49.36 49.52 48.84 49.30 14,456,222 +0.47(+0.97%)
Aug 26, 2008 48.83 49.04 48.29 48.83 16,430,756 +0.16(+0.33%)
Aug 25, 2008 50.41 50.41 48.40 48.67 19,931,484 -1.47(-2.94%)
Aug 22, 2008 49.90 50.53 49.66 50.14 15,065,944 -0.24(-0.47%)
Aug 21, 2008 49.66 50.71 49.59 50.38 19,722,602 +1.17(+2.38%)
Aug 20, 2008 48.56 49.52 48.09 49.21 20,539,134 +1.00(+2.07%)
Aug 19, 2008 47.10 48.56 47.10 48.21 19,103,770 +0.87(+1.83%)
Aug 18, 2008 48.20 48.56 47.13 47.35 18,243,248 -0.60(-1.26%)
Aug 15, 2008 48.63 48.79 47.61 47.95 0 -1.33(-2.69%)
Aug 14, 2008 48.87 49.79 48.45 49.28 25,275,148 +0.19(+0.39%)
Aug 13, 2008 47.48 49.13 47.36 49.08 26,935,270 +1.53(+3.21%)
Aug 12, 2008 48.29 48.29 47.31 47.56 22,281,004 -0.30(-0.62%)
Aug 11, 2008 48.15 48.45 47.27 47.85 20,046,920 -0.18(-0.38%)
Aug 08, 2008 47.16 48.06 46.60 48.04 24,756,104 +0.55(+1.16%)
Aug 07, 2008 48.27 48.55 47.42 47.48 22,166,906 -0.64(-1.34%)
Aug 06, 2008 46.89 48.27 46.68 48.13 34,330,132 +1.18(+2.51%)
Aug 05, 2008 46.98 47.41 46.02 46.95 38,591,236 -0.18(-0.37%)
Aug 04, 2008 47.84 48.24 46.72 47.12 29,013,726 -0.86(-1.79%)
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.