FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
117.31 USD  +1.50 (+1.30%)
Official Closing Price  /  Updated: 6:48 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 86.16 86.99 84.21 84.56 15,130,126 -2.70(-3.09%)
Jul 30, 2008 83.11 87.42 82.42 87.26 17,298,886 +4.42(+5.34%)
Jul 29, 2008 82.84 83.69 81.46 82.84 14,085,391 +0.35(+0.42%)
Jul 28, 2008 82.86 83.47 82.13 82.49 10,965,686 -0.07(-0.08%)
Jul 25, 2008 82.05 83.97 81.90 82.56 14,425,102 +0.56(+0.68%)
Jul 24, 2008 82.66 83.48 81.53 82.00 18,960,853 -0.65(-0.79%)
Jul 23, 2008 85.75 85.81 82.33 82.65 19,102,604 -2.98(-3.48%)
Jul 22, 2008 86.52 87.51 85.13 85.63 15,075,669 -1.28(-1.47%)
Jul 21, 2008 86.57 86.95 85.48 86.91 16,626,196 +0.86(+1.00%)
Jul 18, 2008 85.93 87.08 85.20 86.05 16,142,833 +0.38(+0.44%)
Jul 17, 2008 86.14 86.75 83.97 85.67 20,534,919 -0.72(-0.83%)
Jul 16, 2008 89.34 89.60 86.07 86.39 20,202,580 -3.03(-3.39%)
Jul 15, 2008 92.24 92.84 89.14 89.42 15,262,355 -3.38(-3.64%)
Jul 14, 2008 92.61 93.31 91.50 92.80 11,684,555 +0.55(+0.60%)
Jul 11, 2008 94.96 95.59 91.16 92.25 17,381,930 -4.00(-4.16%)
Jul 10, 2008 93.74 96.25 92.53 96.25 18,103,039 +2.34(+2.49%)
Jul 09, 2008 96.29 96.79 93.73 93.91 14,296,666 -1.88(-1.96%)
Jul 08, 2008 96.06 97.04 94.55 95.79 19,460,748 -1.03(-1.06%)
Jul 07, 2008 98.11 99.35 95.80 96.82 15,276,602 -1.81(-1.84%)
Jul 04, 2008 97.79 99.43 97.00 98.63 9,402,832 +0.00(+0.00%)
Jul 03, 2008 97.79 99.43 97.00 98.63 9,402,832 +1.21(+1.24%)
Jul 02, 2008 99.10 100.00 97.17 97.42 17,579,998 -1.66(-1.68%)
Jul 01, 2008 98.26 99.61 97.73 99.08 13,431,982 -0.05(-0.05%)
Jun 30, 2008 98.30 99.52 97.51 99.13 12,341,579 +1.33(+1.36%)
Jun 27, 2008 97.33 99.32 97.33 97.80 17,074,232 +0.39(+0.40%)
Jun 26, 2008 99.13 100.22 97.41 97.41 14,626,234 -1.95(-1.96%)
Jun 25, 2008 98.81 100.17 97.35 99.36 14,182,880 +0.72(+0.73%)
Jun 24, 2008 98.58 99.53 98.02 98.64 10,485,887 -0.42(-0.42%)
Jun 23, 2008 96.03 99.08 96.03 99.06 12,181,205 +2.44(+2.53%)
Jun 20, 2008 97.32 98.08 96.09 96.62 15,029,756 -0.24(-0.25%)
Jun 19, 2008 99.56 100.04 96.86 96.86 15,344,026 -2.40(-2.42%)
Jun 18, 2008 99.93 100.31 97.83 99.26 13,018,335 -1.11(-1.11%)
Jun 17, 2008 99.80 100.89 99.06 100.37 9,164,745 +0.88(+0.88%)
Jun 16, 2008 99.51 100.90 99.11 99.49 7,555,317 +0.09(+0.09%)
Jun 13, 2008 97.45 99.73 97.01 99.40 9,357,979 +1.34(+1.37%)
Jun 12, 2008 98.87 98.87 97.57 98.06 13,285,326 -1.36(-1.37%)
Jun 11, 2008 99.55 99.98 98.27 99.42 11,166,374 +0.64(+0.65%)
Jun 10, 2008 99.73 101.19 97.66 98.78 15,473,184 -2.42(-2.39%)
Jun 09, 2008 99.95 101.30 99.50 101.20 11,535,650 +1.70(+1.71%)
Jun 06, 2008 100.61 102.15 98.36 99.50 18,576,102 -0.49(-0.49%)
Jun 05, 2008 96.40 100.24 96.40 99.99 13,919,885 +3.95(+4.11%)
Jun 04, 2008 97.18 97.72 95.53 96.04 13,750,548 -1.82(-1.86%)
Jun 03, 2008 99.04 100.22 97.63 97.86 14,039,807 -1.51(-1.52%)
Jun 02, 2008 98.82 99.70 97.82 99.37 11,651,380 +0.22(+0.22%)
May 30, 2008 99.13 99.49 98.35 99.15 11,884,186 +0.29(+0.29%)
May 29, 2008 100.04 100.50 98.83 98.86 13,167,252 -1.56(-1.55%)
May 28, 2008 98.86 100.58 98.57 100.42 10,504,032 +0.84(+0.84%)
May 27, 2008 99.95 100.28 98.56 99.58 12,823,510 -1.15(-1.14%)
May 26, 2008 102.12 102.59 100.50 100.73 0 +0.00(+0.00%)
May 23, 2008 102.12 102.59 100.50 100.73 11,483,904 -1.18(-1.16%)
May 22, 2008 102.85 103.42 101.72 101.91 17,384,041 -1.11(-1.08%)
May 21, 2008 103.25 104.63 102.69 103.02 21,994,711 -0.07(-0.07%)
May 20, 2008 102.76 103.25 102.22 103.09 16,271,416 +0.89(+0.87%)
May 19, 2008 100.62 102.81 100.41 102.20 12,910,420 +1.82(+1.81%)
May 16, 2008 99.02 100.47 98.89 100.38 16,302,295 +1.89(+1.92%)
May 15, 2008 98.48 98.60 97.41 98.49 13,434,446 +0.77(+0.79%)
May 14, 2008 97.98 99.00 97.51 97.72 13,401,347 -0.01(-0.01%)
May 13, 2008 97.42 97.98 96.31 97.73 10,633,973 +0.37(+0.38%)
May 12, 2008 97.20 97.59 96.46 97.36 9,374,233 -0.03(-0.03%)
May 09, 2008 97.50 97.90 96.20 97.39 11,310,703 -0.05(-0.05%)
May 08, 2008 95.50 97.85 95.30 97.44 15,074,581 +2.16(+2.27%)
May 07, 2008 96.76 96.80 95.14 95.28 14,912,776 -1.59(-1.64%)
May 06, 2008 95.09 96.98 95.09 96.87 10,889,127 +1.25(+1.31%)
May 05, 2008 95.33 96.87 95.23 95.62 9,059,250 +0.30(+0.31%)
May 02, 2008 95.53 95.85 94.64 95.32 10,309,169 +0.38(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.