Skip to main content

Chevron Corp (NY: CVX )

157.08 +0.73 (+0.47%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 41.54 41.80 41.14 41.48 17,144,756 -0.11(-0.26%)
Jan 30, 2007 40.95 41.59 40.89 41.59 11,241,483 +0.88(+2.15%)
Jan 29, 2007 40.70 41.15 40.55 40.71 11,109,882 +0.02(+0.04%)
Jan 26, 2007 41.06 41.19 40.54 40.69 12,767,640 -0.01(-0.03%)
Jan 25, 2007 41.26 41.42 40.57 40.70 14,831,976 -0.75(-1.81%)
Jan 24, 2007 41.26 41.69 40.81 41.46 12,408,503 +0.16(+0.39%)
Jan 23, 2007 40.76 41.69 40.75 41.30 16,285,567 +0.76(+1.88%)
Jan 22, 2007 41.27 41.32 40.38 40.53 21,030,078 -0.63(-1.52%)
Jan 19, 2007 40.60 41.20 40.30 41.16 17,541,844 +0.80(+1.97%)
Jan 18, 2007 40.31 40.89 39.85 40.36 18,712,730 +0.06(+0.14%)
Jan 17, 2007 39.67 40.34 39.56 40.31 18,528,066 +0.65(+1.65%)
Jan 16, 2007 39.89 40.24 39.40 39.65 14,551,202 -0.39(-0.97%)
Jan 12, 2007 39.33 40.19 39.33 40.04 16,418,926 +0.94(+2.42%)
Jan 11, 2007 39.45 40.49 38.97 39.09 21,799,832 -0.41(-1.04%)
Jan 10, 2007 39.70 40.02 39.23 39.50 20,973,150 -0.69(-1.73%)
Jan 09, 2007 40.40 40.60 39.75 40.20 18,448,824 -0.47(-1.15%)
Jan 08, 2007 40.44 40.73 39.84 40.67 16,577,761 +0.51(+1.28%)
Jan 05, 2007 40.00 40.48 39.91 40.15 16,899,122 +0.15(+0.38%)
Jan 04, 2007 40.35 40.38 39.61 40.00 19,020,386 -0.39(-0.97%)
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.