Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.63 43.90 43.22 43.57 16,322,396 -0.11(-0.26%)
Jan 30, 2007 43.01 43.68 42.95 43.68 10,702,278 +0.92(+2.15%)
Jan 29, 2007 42.75 43.22 42.59 42.76 10,576,989 +0.02(+0.04%)
Jan 26, 2007 43.13 43.26 42.58 42.74 12,155,232 -0.01(-0.03%)
Jan 25, 2007 43.34 43.51 42.61 42.76 14,120,550 -0.79(-1.81%)
Jan 24, 2007 43.34 43.79 42.86 43.55 11,813,321 +0.17(+0.39%)
Jan 23, 2007 42.81 43.79 42.80 43.38 15,504,419 +0.80(+1.88%)
Jan 22, 2007 43.35 43.40 42.42 42.58 20,021,356 -0.66(-1.52%)
Jan 19, 2007 42.64 43.28 42.33 43.23 16,700,438 +0.84(+1.97%)
Jan 18, 2007 42.34 42.95 41.86 42.40 17,815,162 +0.06(+0.14%)
Jan 17, 2007 41.67 42.37 41.55 42.34 17,639,354 +0.69(+1.65%)
Jan 16, 2007 41.90 42.27 41.39 41.65 13,853,244 -0.41(-0.97%)
Jan 12, 2007 41.31 42.22 41.31 42.06 15,631,381 +0.99(+2.42%)
Jan 11, 2007 41.44 42.53 40.94 41.06 20,754,190 -0.43(-1.04%)
Jan 10, 2007 41.70 42.03 41.21 41.49 19,967,158 -0.73(-1.73%)
Jan 09, 2007 42.43 42.65 41.76 42.22 17,563,914 -0.49(-1.15%)
Jan 08, 2007 42.48 42.78 41.85 42.71 15,782,598 +0.54(+1.28%)
Jan 05, 2007 42.01 42.52 41.92 42.18 16,088,545 +0.16(+0.38%)
Jan 04, 2007 42.39 42.42 41.61 42.01 18,108,060 -0.41(-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.