Chevron Corp (NY: CVX )

109.47 USD +2.79 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 78.25 79.25 76.93 79.01 8,660,273 -0.92(-1.15%)
Nov 26, 2008 75.86 80.00 75.27 79.93 19,665,125 +3.40(+4.44%)
Nov 25, 2008 75.19 77.58 74.29 76.53 22,015,601 +2.23(+3.00%)
Nov 24, 2008 71.66 77.75 70.16 74.30 27,518,488 +3.81(+5.41%)
Nov 21, 2008 65.46 71.04 64.27 70.49 34,760,877 +6.09(+9.46%)
Nov 20, 2008 69.13 71.25 64.27 64.40 34,194,166 -6.21(-8.79%)
Nov 19, 2008 73.14 75.00 70.35 70.61 21,997,513 -2.79(-3.80%)
Nov 18, 2008 70.98 74.05 70.00 73.40 23,618,616 +2.62(+3.70%)
Nov 17, 2008 72.10 73.57 70.60 70.78 20,972,144 -1.90(-2.61%)
Nov 14, 2008 73.94 77.35 69.99 72.68 26,616,455 -3.03(-4.00%)
Nov 13, 2008 67.66 76.11 65.88 75.71 28,499,844 +8.43(+12.53%)
Nov 12, 2008 71.98 72.87 67.13 67.28 22,447,617 -6.26(-8.51%)
Nov 11, 2008 72.78 75.00 71.56 73.54 15,789,337 -0.80(-1.08%)
Nov 10, 2008 75.22 76.08 72.81 74.34 13,283,401 +0.88(+1.20%)
Nov 07, 2008 70.81 73.99 70.60 73.46 15,932,378 +3.35(+4.78%)
Nov 06, 2008 73.88 74.86 69.03 70.11 21,395,844 -4.77(-6.37%)
Nov 05, 2008 76.73 78.35 74.00 74.88 16,409,777 -3.31(-4.23%)
Nov 04, 2008 75.42 78.92 74.80 78.19 20,139,219 +4.50(+6.11%)
Nov 03, 2008 73.44 74.89 72.67 73.69 10,465,882 -0.91(-1.22%)
Oct 31, 2008 73.86 75.98 72.20 74.60 20,507,240 +0.42(+0.57%)
Oct 30, 2008 72.11 74.89 70.82 74.18 21,849,935 +3.18(+4.48%)
Oct 29, 2008 70.22 74.32 69.41 71.00 25,866,693 +0.98(+1.40%)
Oct 28, 2008 63.72 70.87 61.14 70.02 25,095,901 +8.31(+13.47%)
Oct 27, 2008 62.58 66.48 60.88 61.71 18,277,794 -2.20(-3.44%)
Oct 24, 2008 61.01 65.46 60.57 63.91 19,777,583 -2.86(-4.28%)
Oct 23, 2008 62.88 67.10 60.41 66.77 26,946,143 +5.03(+8.15%)
Oct 22, 2008 63.89 64.84 60.12 61.74 22,244,166 -5.06(-7.57%)
Oct 21, 2008 67.64 69.38 65.00 66.80 17,534,161 -2.81(-4.04%)
Oct 20, 2008 64.10 70.00 64.00 69.61 18,288,837 +7.26(+11.64%)
Oct 17, 2008 61.55 67.41 59.49 62.35 21,725,689 -0.75(-1.19%)
Oct 16, 2008 60.66 64.39 55.62 63.10 31,799,901 +3.12(+5.20%)
Oct 15, 2008 66.48 66.48 58.42 59.98 25,129,894 -8.56(-12.49%)
Oct 14, 2008 72.68 74.00 65.15 68.54 27,089,429 -1.35(-1.93%)
Oct 13, 2008 60.17 70.49 59.43 69.89 31,001,240 +12.06(+20.85%)
Oct 10, 2008 60.50 64.76 55.50 57.83 48,214,154 -6.17(-9.64%)
Oct 09, 2008 73.75 73.88 64.00 64.00 26,961,980 -9.10(-12.45%)
Oct 08, 2008 72.13 77.16 70.40 73.10 27,348,460 -0.25(-0.34%)
Oct 07, 2008 78.02 78.55 72.55 73.35 24,464,630 -3.49(-4.54%)
Oct 06, 2008 77.64 77.85 72.66 76.84 26,033,770 -2.54(-3.20%)
Oct 03, 2008 79.96 83.70 79.07 79.38 0 -0.18(-0.23%)
Oct 02, 2008 81.50 81.99 78.87 79.56 18,821,195 -2.64(-3.21%)
Oct 01, 2008 81.51 83.09 78.47 82.20 14,634,270 -0.28(-0.34%)
Sep 30, 2008 78.85 82.69 78.60 82.48 20,129,049 +4.98(+6.43%)
Sep 29, 2008 85.02 85.51 77.50 77.50 23,398,106 -9.45(-10.87%)
Sep 26, 2008 86.00 87.12 84.91 86.95 0 -0.52(-0.59%)
Sep 25, 2008 85.10 88.17 85.10 87.47 13,788,990 +2.24(+2.63%)
Sep 24, 2008 85.74 86.59 84.85 85.23 11,233,786 -0.23(-0.27%)
Sep 23, 2008 87.16 88.39 84.89 85.46 14,618,887 -1.87(-2.14%)
Sep 22, 2008 88.22 89.75 86.75 87.33 14,625,683 -0.47(-0.54%)
Sep 19, 2008 85.56 88.11 83.71 87.80 0 +4.92(+5.94%)
Sep 18, 2008 81.36 83.50 78.88 82.88 23,377,398 +2.83(+3.54%)
Sep 17, 2008 81.00 83.90 79.50 80.05 23,254,452 -1.81(-2.21%)
Sep 16, 2008 78.84 82.37 77.50 81.86 20,458,097 +1.77(+2.21%)
Sep 15, 2008 81.16 83.80 80.09 80.09 17,395,775 -4.15(-4.93%)
Sep 12, 2008 82.90 84.48 82.47 84.24 13,391,443 +1.44(+1.74%)
Sep 11, 2008 80.48 83.00 79.63 82.80 16,350,746 +1.64(+2.02%)
Sep 10, 2008 79.65 81.72 79.33 81.16 17,748,594 +2.37(+3.01%)
Sep 09, 2008 80.20 81.34 78.75 78.79 21,150,159 -2.26(-2.79%)
Sep 08, 2008 81.34 82.35 79.67 81.05 15,452,279 +0.83(+1.03%)
Sep 05, 2008 81.00 81.73 79.11 80.22 0 -1.00(-1.23%)
Sep 04, 2008 84.14 84.38 80.82 81.22 16,527,603 -2.96(-3.52%)
Sep 03, 2008 83.10 84.44 82.94 84.18 10,758,989 +0.89(+1.07%)
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.