Chevron Corp (NY: CVX )

182.74 -0.57 (-0.31%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.83 58.16 56.83 57.48 32,682,650 +0.84(+1.49%)
Apr 29, 2008 55.36 56.98 55.36 56.64 32,631,510 +1.34(+2.42%)
Apr 28, 2008 55.48 55.85 55.16 55.30 11,991,494 -0.11(-0.21%)
Apr 25, 2008 55.39 55.74 54.54 55.41 21,309,972 +0.17(+0.31%)
Apr 24, 2008 56.12 56.19 54.95 55.24 21,629,230 -1.23(-2.17%)
Apr 23, 2008 56.34 56.57 55.88 56.46 21,783,684 +0.25(+0.45%)
Apr 22, 2008 55.29 56.49 55.28 56.21 19,197,338 +0.80(+1.43%)
Apr 21, 2008 55.69 55.87 55.06 55.42 14,318,404 -0.29(-0.52%)
Apr 18, 2008 54.86 55.79 54.82 55.70 17,032,064 +0.71(+1.29%)
Apr 17, 2008 54.52 55.37 54.50 54.99 15,267,546 +0.04(+0.07%)
Apr 16, 2008 54.00 55.05 53.91 54.96 19,930,866 +1.05(+1.95%)
Apr 15, 2008 53.62 53.97 53.30 53.91 14,052,785 +0.52(+0.97%)
Apr 14, 2008 53.09 53.44 52.94 53.38 12,013,774 +0.30(+0.56%)
Apr 11, 2008 53.22 53.67 52.97 53.09 12,448,138 -0.48(-0.89%)
Apr 10, 2008 53.92 54.04 53.16 53.56 15,255,142 -0.21(-0.39%)
Apr 09, 2008 53.51 54.12 53.46 53.77 17,913,108 +0.40(+0.75%)
Apr 08, 2008 52.55 53.43 52.46 53.37 12,366,864 +0.60(+1.14%)
Apr 07, 2008 53.00 53.43 52.68 52.77 13,931,188 +0.13(+0.25%)
Apr 04, 2008 52.63 53.00 52.43 52.64 16,310,038 +0.20(+0.38%)
Apr 03, 2008 51.96 53.09 51.87 52.44 16,432,314 +0.13(+0.24%)
Apr 02, 2008 51.80 52.72 51.07 52.31 17,868,890 +0.46(+0.89%)
Apr 01, 2008 50.86 51.94 50.56 51.85 18,525,020 +0.82(+1.62%)
Mar 31, 2008 50.78 51.37 50.41 51.03 17,048,692 +0.51(+1.02%)
Mar 28, 2008 50.75 51.16 50.17 50.52 12,582,684 +0.06(+0.12%)
Mar 27, 2008 51.01 51.98 50.38 50.46 15,302,577 -0.33(-0.66%)
Mar 26, 2008 50.59 51.23 50.50 50.79 19,529,066 +0.25(+0.50%)
Mar 25, 2008 50.38 50.72 50.04 50.54 17,550,952 +0.32(+0.63%)
Mar 24, 2008 49.85 50.69 49.57 50.22 16,680,534 +0.48(+0.96%)
Mar 21, 2008 48.59 50.26 48.35 49.74 30,733,788 +0.00(+0.00%)
Mar 20, 2008 48.59 50.26 48.35 49.74 30,733,788 +0.79(+1.61%)
Mar 19, 2008 51.50 51.91 48.90 48.96 24,751,772 -2.53(-4.91%)
Mar 18, 2008 50.88 51.48 50.53 51.48 22,464,790 +1.15(+2.29%)
Mar 17, 2008 49.90 50.81 49.28 50.33 26,641,552 -0.69(-1.35%)
Mar 14, 2008 52.31 52.39 50.27 51.02 26,499,700 -1.02(-1.95%)
Mar 13, 2008 51.41 52.37 51.06 52.03 18,341,304 +0.19(+0.36%)
Mar 12, 2008 52.31 52.95 51.75 51.85 18,328,108 -0.85(-1.62%)
Mar 11, 2008 51.24 52.81 51.23 52.70 23,380,218 +2.05(+4.05%)
Mar 10, 2008 51.14 51.39 50.43 50.65 20,151,742 -0.32(-0.62%)
Mar 07, 2008 52.15 52.30 50.61 50.97 26,614,452 -1.52(-2.89%)
Mar 06, 2008 52.92 53.21 52.12 52.49 23,914,850 -0.59(-1.11%)
Mar 05, 2008 52.03 53.12 51.81 53.08 27,141,140 +1.23(+2.38%)
Mar 04, 2008 51.81 52.43 50.85 51.85 22,913,762 -0.28(-0.54%)
Mar 03, 2008 51.64 52.56 51.32 52.13 16,492,704 +0.32(+0.62%)
Feb 29, 2008 52.89 52.97 51.40 51.81 21,718,440 -1.41(-2.65%)
Feb 28, 2008 52.74 53.38 52.47 53.22 15,038,402 +0.48(+0.91%)
Feb 27, 2008 52.27 53.17 52.27 52.74 16,279,020 +0.06(+0.11%)
Feb 26, 2008 51.86 52.85 51.59 52.68 21,198,090 +0.56(+1.08%)
Feb 25, 2008 51.14 52.36 51.00 52.12 19,760,998 +1.05(+2.06%)
Feb 22, 2008 50.98 51.26 50.03 51.07 20,331,772 +0.38(+0.75%)
Feb 21, 2008 51.16 51.72 50.41 50.68 20,389,766 -0.93(-1.81%)
Feb 20, 2008 50.21 51.93 50.04 51.62 22,109,250 +0.90(+1.78%)
Feb 19, 2008 50.45 51.11 50.37 50.71 20,077,198 +0.74(+1.47%)
Feb 18, 2008 49.33 50.03 48.84 49.98 0 +0.00(+0.00%)
Feb 15, 2008 49.33 50.03 48.84 49.98 45,145,292 +0.45(+0.92%)
Feb 14, 2008 49.61 49.97 49.38 49.52 18,718,756 +0.43(+0.88%)
Feb 13, 2008 48.38 49.19 48.00 49.09 20,322,870 +0.60(+1.23%)
Feb 12, 2008 48.33 49.22 48.07 48.49 20,629,798 +0.41(+0.86%)
Feb 11, 2008 47.96 48.11 46.93 48.08 29,486,796 +0.70(+1.48%)
Feb 08, 2008 47.40 47.51 46.86 47.38 13,852,856 +0.31(+0.66%)
Feb 07, 2008 46.10 47.37 45.74 47.07 21,046,554 +0.74(+1.59%)
Feb 06, 2008 47.90 48.15 46.18 46.34 25,270,540 -1.33(-2.80%)
Feb 05, 2008 48.26 48.42 47.59 47.67 26,232,804 -1.36(-2.78%)
Feb 04, 2008 49.33 49.61 48.43 49.03 17,227,858 -0.28(-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.