Skip to main content

Chevron Corp (NY: CVX )

144.98 +1.57 (+1.09%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 51.91 52.56 51.49 52.35 23,369,800 +0.70(+1.36%)
Jun 27, 2008 51.40 52.45 51.40 51.65 32,331,470 +0.21(+0.40%)
Jun 26, 2008 52.35 52.93 51.44 51.44 27,695,982 -1.03(-1.96%)
Jun 25, 2008 52.18 52.90 51.41 52.47 26,856,456 +0.38(+0.73%)
Jun 24, 2008 52.06 52.56 51.76 52.09 19,855,894 -0.22(-0.42%)
Jun 23, 2008 50.71 52.32 50.71 52.31 23,066,118 +1.29(+2.53%)
Jun 20, 2008 51.39 51.80 50.75 51.02 28,460,084 -0.13(-0.25%)
Jun 19, 2008 52.58 52.83 51.15 51.15 29,055,182 -1.27(-2.42%)
Jun 18, 2008 52.77 52.97 51.66 52.42 24,651,294 -0.59(-1.11%)
Jun 17, 2008 52.70 53.28 52.31 53.01 17,354,202 +0.46(+0.88%)
Jun 16, 2008 52.55 53.29 52.34 52.54 14,306,617 +0.05(+0.09%)
Jun 13, 2008 51.46 52.67 51.23 52.49 17,720,106 +0.71(+1.37%)
Jun 12, 2008 52.21 52.21 51.53 51.79 25,156,862 -0.72(-1.37%)
Jun 11, 2008 52.57 52.80 51.90 52.50 21,144,452 +0.34(+0.65%)
Jun 10, 2008 52.67 53.44 51.57 52.17 29,299,752 -1.28(-2.39%)
Jun 09, 2008 52.78 53.50 52.55 53.44 21,843,706 +0.90(+1.71%)
Jun 06, 2008 53.13 53.95 51.94 52.55 35,175,384 -0.26(-0.49%)
Jun 05, 2008 50.91 52.94 50.91 52.80 26,358,452 +2.09(+4.11%)
Jun 04, 2008 51.32 51.61 50.45 50.72 26,037,798 -0.96(-1.86%)
Jun 03, 2008 52.30 52.93 51.56 51.68 26,585,534 -0.80(-1.52%)
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.