Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.08 50.52 48.57 49.77 21,137,878 +0.01(+0.02%)
Jan 30, 2008 49.09 50.95 48.98 49.76 15,749,531 +0.38(+0.76%)
Jan 29, 2008 49.74 50.05 48.96 49.38 15,370,360 -0.23(-0.47%)
Jan 28, 2008 48.50 49.77 47.96 49.61 16,253,704 +0.70(+1.43%)
Jan 25, 2008 50.62 50.81 48.69 48.91 23,305,414 -1.11(-2.21%)
Jan 24, 2008 48.93 50.03 48.51 50.02 23,334,596 +1.33(+2.73%)
Jan 23, 2008 47.08 48.71 45.67 48.69 34,132,960 +0.12(+0.25%)
Jan 22, 2008 46.77 49.24 45.67 48.57 34,955,640 -1.32(-2.65%)
Jan 21, 2008 49.47 50.80 48.35 49.89 0 +0.00(+0.00%)
Jan 18, 2008 49.47 50.80 48.35 49.89 31,563,480 +0.42(+0.86%)
Jan 17, 2008 51.71 52.11 49.08 49.47 31,633,218 -2.09(-4.06%)
Jan 16, 2008 52.42 52.84 50.94 51.56 26,277,946 -1.21(-2.29%)
Jan 15, 2008 53.78 53.83 52.70 52.77 22,905,544 -1.58(-2.90%)
Jan 14, 2008 54.53 54.91 54.05 54.35 16,674,977 +0.14(+0.26%)
Jan 11, 2008 54.76 55.34 53.94 54.20 17,689,372 -0.74(-1.34%)
Jan 10, 2008 54.76 55.06 53.89 54.94 23,066,462 -0.40(-0.72%)
Jan 09, 2008 54.33 55.45 54.13 55.34 20,822,710 +0.97(+1.78%)
Jan 08, 2008 55.24 55.82 54.15 54.37 18,380,526 -0.71(-1.28%)
Jan 07, 2008 56.04 56.04 54.49 55.08 21,566,074 -0.73(-1.31%)
Jan 04, 2008 56.12 56.92 55.72 55.81 21,919,322 -0.75(-1.33%)
Jan 03, 2008 56.08 56.70 55.87 56.56 17,529,168 +0.69(+1.23%)
Jan 02, 2008 56.17 56.61 55.42 55.87 15,151,713 +0.08(+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.