CVX: Chevron Corporation Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 84.8371

CLOSE 84.8966

Low

LOW 55.5

High

HIGH 104.63

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	93.96	94.69	92.71	93.46
01/03/2008	93.8	94.84	93.46	94.61
01/04/2008	93.88	95.21	93.2	93.35
01/07/2008	93.74	93.74	91.15	92.13
01/08/2008	92.41	93.38	90.58	90.95
01/09/2008	90.88	92.75	90.55	92.57
01/10/2008	91.6	92.1	90.14	91.9
01/11/2008	91.6	92.57	90.23	90.67
01/14/2008	91.22	91.85	90.41	90.91
01/15/2008	89.96	90.05	88.15	88.27
01/16/2008	87.69	88.38	85.21	86.25
01/17/2008	86.5	87.17	82.1	82.75
01/18/2008	82.75	84.98	80.88	83.46
01/22/2008	78.23	82.37	76.4	81.25
01/23/2008	78.76	81.48	76.4	81.45
01/24/2008	81.85	83.69	81.14	83.67
01/25/2008	84.68	85	81.44	81.82
01/28/2008	81.13	83.26	80.23	82.86
01/29/2008	83.21	83.72	81.9	82.6
01/30/2008	82.11	85.23	81.93	83.23
01/31/2008	82.1	84.5	81.24	83.25
02/01/2008	84.71	84.93	81.53	82.49
02/04/2008	82.51	82.98	81.01	82.02
02/05/2008	80.73	80.99	79.61	79.74
02/06/2008	80.13	80.55	77.24	77.51
02/07/2008	77.11	79.24	76.51	78.74
02/08/2008	79.29	79.48	78.39	79.26
02/11/2008	80.22	80.47	78.51	80.43
02/12/2008	80.84	82.33	80.41	81.12
02/13/2008	80.92	82.29	80.29	82.12
02/14/2008	82.98	83.58	82.6	82.84
02/15/2008	82.52	83.69	81.7	83.6
02/19/2008	84.39	85.49	84.25	84.83
02/20/2008	83.99	86.86	83.7	86.34
02/21/2008	85.57	86.51	84.33	84.78
02/22/2008	85.27	85.74	83.69	85.42
02/25/2008	85.54	87.59	85.31	87.18
02/26/2008	86.75	88.4	86.29	88.12
02/27/2008	87.43	88.94	87.43	88.22
02/28/2008	88.22	89.29	87.77	89.02
02/29/2008	88.47	88.6	85.98	86.66
03/03/2008	86.38	87.92	85.84	87.2
03/04/2008	86.66	87.7	85.06	86.73
03/05/2008	87.03	88.86	86.67	88.79
03/06/2008	88.53	89	87.18	87.8
03/07/2008	87.23	87.49	84.65	85.26
03/10/2008	85.55	85.97	84.35	84.73
03/11/2008	85.71	88.33	85.7	88.16
03/12/2008	87.5	88.58	86.56	86.73
03/13/2008	86	87.61	85.41	87.04
03/14/2008	87.51	87.64	84.09	85.34
03/17/2008	83.47	84.99	82.44	84.19
03/18/2008	85.11	86.12	84.53	86.12
03/19/2008	86.14	86.84	81.8	81.89
03/20/2008	81.28	84.07	80.87	83.21
03/24/2008	83.38	84.79	82.92	84.01
03/25/2008	84.27	84.84	83.71	84.54
03/26/2008	84.62	85.69	84.48	84.96
03/27/2008	85.32	86.95	84.27	84.4
03/28/2008	84.89	85.58	83.92	84.5
03/31/2008	84.95	85.93	84.32	85.36
04/01/2008	85.08	86.89	84.57	86.74
04/02/2008	86.65	88.19	85.42	87.51
04/03/2008	86.91	88.8	86.76	87.72
04/04/2008	88.03	88.66	87.7	88.05
04/07/2008	88.65	89.37	88.12	88.27
04/08/2008	87.9	89.37	87.76	89.28
04/09/2008	89.51	90.53	89.43	89.95
04/10/2008	90.19	90.4	88.93	89.6
04/11/2008	89.03	89.77	88.61	88.8
04/14/2008	88.8	89.4	88.55	89.3
04/15/2008	89.7	90.28	89.15	90.17
04/16/2008	90.33	92.08	90.18	91.93
04/17/2008	91.2	92.62	91.17	91.99
04/18/2008	91.76	93.32	91.7	93.18
04/21/2008	93.15	93.45	92.11	92.7
04/22/2008	92.49	94.5	92.47	94.03
04/23/2008	94.25	94.63	93.48	94.48
04/24/2008	93.88	93.99	91.91	92.4
04/25/2008	92.66	93.24	91.23	92.69
04/28/2008	92.8	93.43	92.27	92.5
04/29/2008	92.61	95.32	92.61	94.74
04/30/2008	95.06	97.28	95.06	96.15
05/01/2008	94.86	95.45	93.43	94.94
05/02/2008	95.53	95.85	94.64	95.32
05/05/2008	95.33	96.87	95.23	95.62
05/06/2008	95.09	96.98	95.09	96.87
05/07/2008	96.76	96.8	95.14	95.28
05/08/2008	95.5	97.85	95.3	97.44
05/09/2008	97.5	97.9	96.2	97.39
05/12/2008	97.2	97.59	96.46	97.36
05/13/2008	97.42	97.98	96.31	97.73
05/14/2008	97.98	99	97.51	97.72
05/15/2008	98.48	98.6	97.41	98.49
05/16/2008	99.02	100.47	98.89	100.38
05/19/2008	100.62	102.81	100.41	102.2
05/20/2008	102.76	103.25	102.22	103.09
05/21/2008	103.25	104.63	102.69	103.02
05/22/2008	102.85	103.42	101.72	101.91
05/23/2008	102.12	102.59	100.5	100.73
05/27/2008	99.95	100.28	98.56	99.58
05/28/2008	98.86	100.58	98.57	100.42
05/29/2008	100.04	100.5	98.83	98.86
05/30/2008	99.13	99.49	98.35	99.15
06/02/2008	98.82	99.7	97.82	99.37
06/03/2008	99.04	100.22	97.63	97.86
06/04/2008	97.18	97.72	95.53	96.04
06/05/2008	96.4	100.24	96.4	99.99
06/06/2008	100.61	102.15	98.36	99.5
06/09/2008	99.95	101.3	99.5	101.2
06/10/2008	100.57	101.19	97.66	98.78
06/11/2008	99.55	99.98	98.27	99.42
06/12/2008	98.87	98.87	97.57	98.06
06/13/2008	97.45	99.73	97.01	99.4
06/16/2008	99.51	100.9	99.11	99.49
06/17/2008	99.8	100.89	99.06	100.37
06/18/2008	99.93	100.31	97.83	99.26
06/19/2008	99.56	100.04	96.86	96.86
06/20/2008	97.32	98.08	96.09	96.62
06/23/2008	96.03	99.14	96.03	99.06
06/24/2008	98.58	99.53	98.02	98.64
06/25/2008	98.81	100.17	97.35	99.36
06/26/2008	99.13	100.22	97.41	97.41
06/27/2008	97.33	99.32	97.33	97.8
06/30/2008	98.3	99.52	97.51	99.13
07/01/2008	98.26	99.61	97.73	99.08
07/02/2008	99.1	100	97.17	97.42
07/03/2008	97.79	99.43	97	98.63
07/07/2008	98.11	99.35	95.8	96.82
07/08/2008	96.06	97.04	94.55	95.79
07/09/2008	96.29	96.79	93.73	93.91
07/10/2008	93.74	96.25	92.53	96.25
07/11/2008	94.96	95.59	91.16	92.25
07/14/2008	92.61	93.31	91.5	92.8
07/15/2008	92.24	92.84	89.14	89.42
07/16/2008	89.34	89.6	86.07	86.39
07/17/2008	86.14	86.75	83.97	85.67
07/18/2008	85.93	87.08	85.2	86.05
07/21/2008	86.57	86.95	85.48	86.91
07/22/2008	86.52	87.51	85.13	85.63
07/23/2008	85.75	85.81	82.33	82.65
07/24/2008	82.66	83.48	81.53	82
07/25/2008	82.05	83.97	81.9	82.56
07/28/2008	82.86	83.47	82.13	82.49
07/29/2008	82.62	83.69	81.46	82.84
07/30/2008	83.11	87.42	82.42	87.26
07/31/2008	86.16	86.99	84.21	84.56
08/01/2008	83.98	85.46	83.46	84.31
08/04/2008	84.06	84.76	82.08	82.8
08/05/2008	82.55	83.3	80.85	82.49
08/06/2008	82.38	84.82	82.01	84.56
08/07/2008	84.82	85.31	83.32	83.43
08/08/2008	82.87	84.44	81.87	84.4
08/11/2008	84.6	85.12	83.05	84.08
08/12/2008	84.84	84.84	83.12	83.56
08/13/2008	83.42	86.33	83.21	86.24
08/14/2008	85.86	87.48	85.12	86.58
08/15/2008	85.44	85.72	83.65	84.25
08/18/2008	84.69	85.33	82.81	83.19
08/19/2008	82.75	85.33	82.75	84.71
08/20/2008	85.32	87	84.5	86.46
08/21/2008	87.25	89.1	87.14	88.52
08/22/2008	87.68	88.78	87.25	88.1
08/25/2008	88.58	88.58	85.04	85.51
08/26/2008	85.8	86.16	84.85	85.79
08/27/2008	86.73	87	85.81	86.62
08/28/2008	87.32	87.49	85.36	87.18
08/29/2008	87.62	87.73	86.12	86.32
09/02/2008	84.49	84.61	83.21	83.29
09/03/2008	83.1	84.44	82.94	84.18
09/04/2008	84.14	84.38	80.82	81.22
09/05/2008	81	81.73	79.11	80.22
09/08/2008	81.34	82.35	79.67	81.05
09/09/2008	80.2	81.34	78.75	78.79
09/10/2008	79.65	81.72	79.33	81.16
09/11/2008	80.48	83	79.63	82.8
09/12/2008	82.9	84.48	82.47	84.24
09/15/2008	81.16	83.8	80.09	80.09
09/16/2008	78.84	82.37	77.5	81.86
09/17/2008	81	83.9	79.5	80.05
09/18/2008	81.36	83.5	78.88	82.88
09/19/2008	85.56	88.11	83.71	87.8
09/22/2008	88.22	89.75	86.75	87.33
09/23/2008	87.16	88.39	84.89	85.46
09/24/2008	85.74	86.59	84.85	85.23
09/25/2008	85.1	88.17	85.1	87.47
09/26/2008	86	87.12	84.91	86.95
09/29/2008	85.02	85.51	77.5	77.5
09/30/2008	78.85	82.69	78.6	82.48
10/01/2008	81.51	83.09	78.47	82.2
10/02/2008	81.5	81.99	78.87	79.56
10/03/2008	79.96	83.7	79.07	79.38
10/06/2008	77.64	77.85	72.66	76.84
10/07/2008	78.02	78.55	72.55	73.35
10/08/2008	72.13	77.16	70.4	73.1
10/09/2008	73.75	73.88	64	64
10/10/2008	60.5	64.76	55.5	57.83
10/13/2008	60.17	70.49	59.43	69.89
10/14/2008	72.68	74	65.15	68.54
10/15/2008	66.48	66.48	58.42	59.98
10/16/2008	60.66	64.39	55.62	63.1
10/17/2008	61.55	67.41	59.49	62.35
10/20/2008	64.1	70	64	69.61
10/21/2008	67.64	69.38	65	66.8
10/22/2008	63.89	64.84	60.12	61.74
10/23/2008	62.88	67.1	60.41	66.77
10/24/2008	61.01	65.46	60.57	63.91
10/27/2008	62.58	66.48	60.88	61.71
10/28/2008	63.72	70.87	61.14	70.02
10/29/2008	70.22	74.32	69.41	71
10/30/2008	72.11	74.89	70.82	74.18
10/31/2008	73.86	75.98	72.2	74.6
11/03/2008	73.44	74.89	72.67	73.69
11/04/2008	75.42	78.92	74.8	78.19
11/05/2008	76.73	78.35	74	74.88
11/06/2008	73.88	74.86	69.03	70.11
11/07/2008	70.81	73.99	70.6	73.46
11/10/2008	75.22	76.08	72.81	74.34
11/11/2008	72.63	75	71.56	73.54
11/12/2008	71.98	72.87	67.13	67.28
11/13/2008	67.66	76.11	65.88	75.71
11/14/2008	73.94	77.35	69.99	72.68
11/17/2008	72.1	73.57	70.6	70.78
11/18/2008	70.98	74.05	70	73.4
11/19/2008	73.14	75	70.35	70.61
11/20/2008	69.13	71.25	64.27	64.4
11/21/2008	65.46	71.04	64.27	70.49
11/24/2008	71.66	77.75	70.16	74.3
11/25/2008	75.19	77.58	74.29	76.53
11/26/2008	75.86	80	75.27	79.93
11/28/2008	78.25	79.25	76.93	79.01
12/01/2008	76.5	76.65	72.01	72.02
12/02/2008	73.74	76.95	73.04	75.54
12/03/2008	73.7	75.23	73	74.74
12/04/2008	73.44	74.95	70.51	71.76
12/05/2008	70.85	75.27	68.22	74.42
12/08/2008	76.03	79.28	75.88	78.09
12/09/2008	77.28	78.59	75.22	75.56
12/10/2008	76.8	79.4	76.43	78.44
12/11/2008	79.01	81.92	78.7	79.46
12/12/2008	77.12	80.59	76.72	79
12/15/2008	80.19	80.61	77.07	78.21
12/16/2008	78.95	80.06	77.96	79.01
12/17/2008	78.45	79	76.5	76.82
12/18/2008	76.5	76.74	72.23	73.03
12/19/2008	73.57	74.65	70.84	70.85
12/22/2008	71.6	72	68.56	69.39
12/23/2008	70.1	70.79	68.85	69.2
12/24/2008	68.79	69.99	68.38	69.62
12/26/2008	69.92	70.59	69.46	70.35
12/29/2008	71.25	71.73	70.41	71.55
12/30/2008	71.5	73.49	71.25	73.38
12/31/2008	72.9	74.63	72.9	73.97

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

2008 Historical Chart

Average

Low

High