Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 72.90 74.63 72.90 73.97 9,964,481 +0.59(+0.80%)
Dec 30, 2008 71.50 73.49 71.25 73.38 10,002,671 +1.83(+2.56%)
Dec 29, 2008 71.25 71.73 70.41 71.55 8,999,351 +1.20(+1.71%)
Dec 26, 2008 69.92 70.59 69.46 70.35 6,766,131 +0.73(+1.05%)
Dec 24, 2008 68.79 69.99 68.38 69.62 3,723,221 +0.42(+0.61%)
Dec 23, 2008 70.10 70.79 68.85 69.20 14,168,696 -0.19(-0.27%)
Dec 22, 2008 71.60 72.00 68.56 69.39 16,863,094 -1.46(-2.06%)
Dec 19, 2008 73.57 74.65 70.84 70.85 31,349,720 -2.18(-2.99%)
Dec 18, 2008 76.50 76.74 72.23 73.03 21,474,064 -3.79(-4.93%)
Dec 17, 2008 78.45 79.00 76.50 76.82 20,797,408 -2.19(-2.77%)
Dec 16, 2008 78.95 80.06 77.96 79.01 23,255,984 +0.80(+1.02%)
Dec 15, 2008 80.19 80.61 77.07 78.21 16,509,082 -0.79(-1.00%)
Dec 12, 2008 77.12 80.59 76.72 79.00 17,807,740 -0.46(-0.58%)
Dec 11, 2008 79.01 81.92 78.70 79.46 20,553,012 +1.02(+1.30%)
Dec 10, 2008 76.80 79.40 76.43 78.44 17,660,174 +2.88(+3.81%)
Dec 09, 2008 77.28 78.59 75.22 75.56 19,691,688 -2.53(-3.24%)
Dec 08, 2008 76.03 79.28 75.88 78.09 21,955,784 +3.67(+4.93%)
Dec 05, 2008 70.85 75.27 68.22 74.42 22,891,770 +2.66(+3.71%)
Dec 04, 2008 73.44 74.95 70.51 71.76 21,416,360 -2.98(-3.99%)
Dec 03, 2008 73.86 75.23 73.00 74.74 22,581,744 -0.80(-1.06%)
Dec 02, 2008 73.74 76.95 73.04 75.54 21,059,388 +3.52(+4.89%)
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.