Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 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%)
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.