Chevron Corp (NY: CVX )

147.81 -2.13 (-1.42%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 95.06 97.28 95.06 96.15 19,538,232 +1.41(+1.49%)
Apr 29, 2008 92.61 95.32 92.61 94.74 19,507,660 +2.24(+2.42%)
Apr 28, 2008 92.80 93.43 92.27 92.50 7,168,715 -0.19(-0.20%)
Apr 25, 2008 92.66 93.24 91.23 92.69 12,739,456 +0.29(+0.31%)
Apr 24, 2008 93.88 93.99 91.91 92.40 12,930,314 -2.05(-2.17%)
Apr 23, 2008 94.25 94.63 93.48 94.45 13,022,649 +0.42(+0.45%)
Apr 22, 2008 92.49 94.50 92.47 94.03 11,476,488 +1.33(+1.43%)
Apr 21, 2008 93.15 93.45 92.11 92.70 8,559,780 -0.48(-0.52%)
Apr 18, 2008 91.76 93.32 91.70 93.18 10,182,051 +1.19(+1.29%)
Apr 17, 2008 91.20 92.62 91.17 91.99 9,127,193 +0.06(+0.07%)
Apr 16, 2008 90.33 92.08 90.18 91.93 11,915,003 +1.76(+1.95%)
Apr 15, 2008 89.70 90.28 89.15 90.17 8,400,989 +0.87(+0.97%)
Apr 14, 2008 88.80 89.40 88.55 89.30 7,182,034 +0.50(+0.56%)
Apr 11, 2008 89.03 89.77 88.61 88.80 7,441,704 -0.80(-0.89%)
Apr 10, 2008 90.19 90.40 88.93 89.60 9,119,778 -0.35(-0.39%)
Apr 09, 2008 89.51 90.53 89.43 89.95 10,708,754 +0.67(+0.75%)
Apr 08, 2008 87.90 89.37 87.76 89.28 7,393,117 +1.01(+1.14%)
Apr 07, 2008 88.65 89.37 88.12 88.27 8,328,296 +0.22(+0.25%)
Apr 04, 2008 88.03 88.66 87.70 88.05 9,750,412 +0.33(+0.38%)
Apr 03, 2008 86.91 88.80 86.76 87.72 9,823,511 +0.21(+0.24%)
Apr 02, 2008 86.65 88.19 85.42 87.51 10,682,320 +0.77(+0.89%)
Apr 01, 2008 85.08 86.89 84.57 86.74 11,074,565 +1.38(+1.62%)
Mar 31, 2008 84.95 85.93 84.32 85.36 10,191,992 +0.86(+1.02%)
Mar 28, 2008 84.89 85.58 83.92 84.50 7,522,138 +0.10(+0.12%)
Mar 27, 2008 85.32 86.95 84.27 84.40 9,148,135 -0.56(-0.66%)
Mar 26, 2008 84.62 85.69 84.48 84.96 11,674,801 +0.42(+0.50%)
Mar 25, 2008 84.27 84.84 83.71 84.54 10,492,251 +0.53(+0.63%)
Mar 24, 2008 83.38 84.79 82.92 84.01 9,971,901 +0.80(+0.96%)
Mar 21, 2008 81.28 84.07 80.87 83.21 18,373,170 +0.00(+0.00%)
Mar 20, 2008 81.28 84.07 80.87 83.21 18,373,170 +1.32(+1.61%)
Mar 19, 2008 86.14 86.84 81.80 81.89 14,797,021 -4.23(-4.91%)
Mar 18, 2008 85.11 86.12 84.53 86.12 13,429,825 +1.93(+2.29%)
Mar 17, 2008 83.47 84.99 82.44 84.19 15,926,763 -1.15(-1.35%)
Mar 14, 2008 87.51 87.64 84.09 85.34 15,841,962 -1.70(-1.95%)
Mar 13, 2008 86.00 87.61 85.41 87.04 10,964,737 +0.31(+0.36%)
Mar 12, 2008 87.50 88.58 86.56 86.73 10,956,848 -1.43(-1.62%)
Mar 11, 2008 85.71 88.33 85.70 88.16 13,977,084 +3.43(+4.05%)
Mar 10, 2008 85.55 85.97 84.35 84.73 12,047,047 -0.53(-0.62%)
Mar 07, 2008 87.23 87.49 84.65 85.26 15,910,562 -2.54(-2.89%)
Mar 06, 2008 88.53 89.00 87.18 87.80 14,296,696 -0.99(-1.11%)
Mar 05, 2008 87.03 88.86 86.67 88.79 16,225,425 +2.06(+2.38%)
Mar 04, 2008 86.66 87.70 85.06 86.73 13,698,228 -0.47(-0.54%)
Mar 03, 2008 86.38 87.92 85.84 87.20 9,859,613 +0.54(+0.62%)
Feb 29, 2008 88.47 88.60 85.98 86.66 12,983,645 -2.36(-2.65%)
Feb 28, 2008 88.22 89.29 87.77 89.02 8,990,207 +0.80(+0.91%)
Feb 27, 2008 87.43 88.94 87.43 88.22 9,731,869 +0.10(+0.11%)
Feb 26, 2008 86.75 88.40 86.29 88.12 12,672,571 +0.94(+1.08%)
Feb 25, 2008 85.54 87.59 85.31 87.18 11,813,453 +1.76(+2.06%)
Feb 22, 2008 85.27 85.74 83.69 85.42 12,154,672 +0.64(+0.75%)
Feb 21, 2008 85.57 86.51 84.33 84.78 12,189,342 -1.56(-1.81%)
Feb 20, 2008 83.99 86.86 83.70 86.34 13,217,278 +1.51(+1.78%)
Feb 19, 2008 84.39 85.49 84.25 84.83 12,002,483 +1.23(+1.47%)
Feb 18, 2008 82.52 83.69 81.70 83.60 0 +0.00(+0.00%)
Feb 15, 2008 82.52 83.69 81.70 83.60 26,988,608 +0.76(+0.92%)
Feb 14, 2008 82.98 83.58 82.60 82.84 11,190,384 +0.72(+0.88%)
Feb 13, 2008 80.92 82.29 80.29 82.12 12,149,350 +1.00(+1.23%)
Feb 12, 2008 80.84 82.33 80.41 81.12 12,332,837 +0.69(+0.86%)
Feb 11, 2008 80.22 80.47 78.51 80.43 17,627,698 +1.17(+1.48%)
Feb 08, 2008 79.29 79.48 78.39 79.26 8,281,468 +0.52(+0.66%)
Feb 07, 2008 77.11 79.24 76.51 78.74 12,581,980 +1.23(+1.59%)
Feb 06, 2008 80.13 80.55 77.24 77.51 15,107,149 -2.23(-2.80%)
Feb 05, 2008 80.73 80.99 79.61 79.74 15,682,407 -2.28(-2.78%)
Feb 04, 2008 82.51 82.98 81.01 82.02 10,299,100 -0.47(-0.57%)
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.