Skip to main content

Chevron Corp (NY: CVX )

158.10 +1.75 (+1.12%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.45 52.44 51.33 52.08 17,380,568 +0.81(+1.59%)
Oct 30, 2007 52.22 52.33 51.05 51.27 16,915,286 -1.59(-3.01%)
Oct 29, 2007 52.28 53.25 52.13 52.86 16,247,615 +0.70(+1.34%)
Oct 26, 2007 52.28 52.53 51.85 52.16 13,145,402 +0.24(+0.46%)
Oct 25, 2007 51.48 52.13 50.98 51.92 16,223,720 +0.76(+1.48%)
Oct 24, 2007 50.72 51.46 50.26 51.17 19,301,078 +0.56(+1.10%)
Oct 23, 2007 50.61 51.06 49.98 50.61 16,920,030 +0.27(+0.54%)
Oct 22, 2007 50.18 50.37 49.36 50.33 19,004,220 -0.47(-0.93%)
Oct 19, 2007 52.76 52.76 50.67 50.81 24,797,152 -1.79(-3.41%)
Oct 18, 2007 52.97 53.36 52.36 52.60 17,638,480 -0.48(-0.90%)
Oct 17, 2007 53.43 53.47 52.39 53.08 18,833,788 -0.11(-0.20%)
Oct 16, 2007 52.59 53.41 52.42 53.19 19,135,296 +0.64(+1.21%)
Oct 15, 2007 52.51 52.90 52.35 52.55 14,920,637 +0.52(+1.01%)
Oct 12, 2007 52.09 52.21 51.72 52.03 10,557,866 +0.23(+0.45%)
Oct 11, 2007 52.66 52.83 51.31 51.79 16,117,231 -0.61(-1.17%)
Oct 10, 2007 51.41 52.63 51.39 52.41 20,254,218 -0.41(-0.78%)
Oct 09, 2007 52.26 52.93 52.18 52.82 15,299,170 +0.69(+1.33%)
Oct 08, 2007 52.10 52.34 51.96 52.12 9,941,983 -0.42(-0.80%)
Oct 05, 2007 52.42 52.69 51.79 52.54 11,417,362 +0.27(+0.52%)
Oct 04, 2007 52.07 52.38 51.52 52.27 11,885,962 +0.20(+0.39%)
Oct 03, 2007 52.08 52.35 51.66 52.07 15,382,453 -0.61(-1.17%)
Oct 02, 2007 53.45 53.49 52.26 52.68 16,054,354 -1.07(-1.99%)
Oct 01, 2007 53.10 53.80 53.08 53.75 15,712,775 +0.49(+0.92%)
Sep 28, 2007 53.24 53.73 52.93 53.26 14,961,437 +0.04(+0.07%)
Sep 27, 2007 53.08 53.29 52.87 53.22 13,017,149 +0.57(+1.08%)
Sep 26, 2007 53.03 53.11 52.06 52.65 20,184,980 +0.36(+0.69%)
Sep 25, 2007 52.98 53.27 52.17 52.29 21,964,908 -1.41(-2.62%)
Sep 24, 2007 54.07 54.35 53.61 53.70 15,863,528 -0.28(-0.52%)
Sep 21, 2007 53.66 54.27 53.56 53.98 22,204,916 +0.38(+0.71%)
Sep 20, 2007 53.51 53.86 53.36 53.60 14,397,320 +0.03(+0.06%)
Sep 19, 2007 53.33 54.03 53.27 53.56 20,001,512 +0.44(+0.83%)
Sep 18, 2007 51.91 53.23 51.76 53.12 17,218,726 +1.37(+2.65%)
Sep 17, 2007 51.23 52.10 51.22 51.75 13,583,668 +0.16(+0.31%)
Sep 14, 2007 50.88 51.95 50.86 51.59 14,009,191 +0.32(+0.62%)
Sep 13, 2007 50.76 51.69 50.96 51.27 15,748,794 +0.51(+1.01%)
Sep 12, 2007 50.42 51.13 50.24 50.76 19,485,998 +0.34(+0.68%)
Sep 11, 2007 49.81 50.73 49.34 50.42 17,789,058 +0.88(+1.77%)
Sep 10, 2007 49.83 50.25 48.90 49.54 18,417,194 -0.34(-0.68%)
Sep 07, 2007 50.04 50.67 49.62 49.89 17,179,222 -0.73(-1.44%)
Sep 06, 2007 50.36 50.84 50.15 50.61 14,326,302 +0.32(+0.65%)
Sep 05, 2007 50.35 50.45 49.97 50.29 16,061,618 -0.21(-0.42%)
Sep 04, 2007 49.62 50.81 49.61 50.50 16,778,212 +0.55(+1.11%)
Aug 31, 2007 50.26 50.57 49.78 49.95 14,328,586 +0.32(+0.65%)
Aug 30, 2007 49.34 49.86 48.69 49.62 13,749,117 +0.28(+0.57%)
Aug 29, 2007 48.49 49.73 48.19 49.34 17,654,294 +1.37(+2.85%)
Aug 28, 2007 49.29 49.36 47.98 47.98 17,676,608 -1.54(-3.10%)
Aug 27, 2007 49.30 49.74 49.14 49.52 11,227,603 -0.13(-0.25%)
Aug 24, 2007 48.89 49.82 48.89 49.64 13,498,741 +0.99(+2.04%)
Aug 23, 2007 48.83 49.21 47.86 48.65 15,225,550 +0.05(+0.11%)
Aug 22, 2007 48.27 48.70 48.01 48.60 18,011,322 +0.62(+1.29%)
Aug 21, 2007 47.89 48.52 47.56 47.98 19,902,152 -0.34(-0.70%)
Aug 20, 2007 47.81 48.69 47.25 48.31 16,232,266 +0.30(+0.63%)
Aug 17, 2007 47.63 48.43 47.09 48.01 28,482,594 +1.69(+3.65%)
Aug 16, 2007 45.41 46.65 44.54 46.32 34,087,040 +0.36(+0.78%)
Aug 15, 2007 46.81 47.70 45.75 45.96 21,523,002 -0.96(-2.05%)
Aug 14, 2007 46.93 47.64 46.73 46.93 27,039,498 +0.00(+0.00%)
Aug 13, 2007 47.48 47.98 46.73 46.93 18,060,520 -0.55(-1.16%)
Aug 10, 2007 45.61 47.65 45.20 47.48 23,279,532 +1.31(+2.85%)
Aug 09, 2007 47.30 48.23 46.16 46.16 27,381,322 -1.83(-3.82%)
Aug 08, 2007 47.23 48.74 47.23 48.00 25,397,976 +0.65(+1.38%)
Aug 07, 2007 46.29 47.75 45.83 47.34 26,923,654 +0.66(+1.41%)
Aug 06, 2007 46.21 46.72 44.62 46.68 30,080,964 +0.31(+0.68%)
Aug 03, 2007 46.79 48.38 46.21 46.37 27,321,512 -1.38(-2.88%)
Aug 02, 2007 48.10 48.95 47.01 47.75 27,728,182 -0.73(-1.50%)
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.