Chevron Corp (NY: CVX )

172.69 -3.87 (-2.19%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 59.26 59.48 58.80 59.27 19,879,316 +0.17(+0.29%)
May 29, 2008 59.81 60.08 59.08 59.10 22,025,570 -0.93(-1.55%)
May 28, 2008 59.10 60.13 58.93 60.03 17,570,658 +0.50(+0.84%)
May 27, 2008 59.75 59.95 58.92 59.53 21,450,574 -0.69(-1.14%)
May 26, 2008 61.05 61.33 60.08 60.22 0 +0.00(+0.00%)
May 23, 2008 61.05 61.33 60.08 60.22 19,209,742 -0.71(-1.16%)
May 22, 2008 61.49 61.83 60.81 60.92 29,079,218 -0.66(-1.08%)
May 21, 2008 61.72 62.55 61.39 61.59 36,791,736 -0.04(-0.07%)
May 20, 2008 61.43 61.72 61.11 61.63 27,218,072 +0.53(+0.87%)
May 19, 2008 60.15 61.46 60.03 61.10 21,595,952 +1.09(+1.81%)
May 16, 2008 59.20 60.06 59.12 60.01 27,269,724 +1.13(+1.92%)
May 15, 2008 58.87 58.94 58.23 58.88 22,472,520 +0.46(+0.79%)
May 14, 2008 58.57 59.18 58.29 58.42 22,417,152 -0.01(-0.01%)
May 13, 2008 58.24 58.57 57.58 58.42 17,788,018 +0.22(+0.38%)
May 12, 2008 58.11 58.34 57.67 58.20 15,680,783 -0.02(-0.03%)
May 09, 2008 58.29 58.53 57.51 58.22 18,920,020 -0.03(-0.05%)
May 08, 2008 57.09 58.50 56.97 58.25 25,216,060 +1.29(+2.27%)
May 07, 2008 57.84 57.87 56.88 56.96 24,945,402 -0.95(-1.64%)
May 06, 2008 56.85 57.98 56.85 57.91 18,214,828 +0.75(+1.31%)
May 05, 2008 56.99 57.91 56.93 57.16 15,153,894 +0.18(+0.31%)
May 02, 2008 57.11 57.30 56.58 56.98 17,244,700 +0.23(+0.40%)
May 01, 2008 56.71 57.06 55.85 56.76 25,514,678 -0.72(-1.26%)
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%)
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.