Skip to main content

Chevron Corp (NY: CVX )

169.01 -2.35 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.42 56.54 55.60 55.79 8,508,524 -0.91(-1.61%)
Dec 28, 2007 56.20 56.75 55.78 56.71 13,179,917 +0.66(+1.18%)
Dec 27, 2007 56.84 56.84 55.99 56.05 13,643,573 -0.65(-1.15%)
Dec 26, 2007 56.38 56.91 56.38 56.70 12,508,253 +0.22(+0.38%)
Dec 24, 2007 55.97 56.67 55.97 56.48 4,880,316 +0.26(+0.47%)
Dec 21, 2007 55.18 56.60 55.15 56.22 22,742,744 +1.19(+2.16%)
Dec 20, 2007 54.36 55.31 54.34 55.03 10,351,080 +0.69(+1.27%)
Dec 19, 2007 54.63 55.07 53.99 54.34 13,930,992 -0.17(-0.32%)
Dec 18, 2007 54.16 54.78 53.57 54.51 14,627,008 +0.72(+1.34%)
Dec 17, 2007 54.82 54.86 53.55 53.79 13,732,207 -1.22(-2.22%)
Dec 14, 2007 55.30 55.57 54.95 55.01 18,551,724 -0.63(-1.14%)
Dec 13, 2007 54.71 55.72 54.48 55.64 15,770,098 +0.78(+1.42%)
Dec 12, 2007 54.95 55.58 54.36 54.87 18,092,664 +1.13(+2.10%)
Dec 11, 2007 54.81 55.35 53.69 53.74 13,411,042 -1.09(-2.00%)
Dec 10, 2007 54.54 55.01 54.25 54.83 9,208,932 +0.45(+0.84%)
Dec 07, 2007 54.22 54.75 54.01 54.38 11,178,419 -0.25(-0.46%)
Dec 06, 2007 53.37 54.82 53.12 54.63 16,155,714 +1.24(+2.33%)
Dec 05, 2007 52.48 53.64 52.48 53.38 17,480,248 +1.28(+2.46%)
Dec 04, 2007 52.09 52.48 51.91 52.11 11,014,392 -0.41(-0.77%)
Dec 03, 2007 52.07 52.72 51.85 52.51 13,271,798 +0.04(+0.08%)
Nov 30, 2007 52.09 52.47 51.42 52.47 19,585,788 +0.72(+1.40%)
Nov 29, 2007 51.18 52.21 51.18 51.75 14,786,800 +0.30(+0.58%)
Nov 28, 2007 50.53 51.72 50.26 51.45 18,013,416 +1.05(+2.08%)
Nov 27, 2007 49.89 50.57 48.97 50.40 24,325,588 +0.31(+0.62%)
Nov 26, 2007 51.92 52.21 49.93 50.09 17,212,248 -1.72(-3.32%)
Nov 23, 2007 51.69 52.05 51.33 51.81 5,735,016 +0.55(+1.07%)
Nov 21, 2007 52.49 52.90 51.17 51.26 19,134,154 -1.29(-2.45%)
Nov 20, 2007 50.84 52.97 50.84 52.55 18,301,996 +1.72(+3.38%)
Nov 19, 2007 51.40 51.63 50.59 50.83 14,298,222 -0.57(-1.11%)
Nov 16, 2007 50.74 51.69 50.64 51.40 19,017,030 +1.09(+2.16%)
Nov 15, 2007 51.38 51.70 49.91 50.31 19,293,894 -1.07(-2.07%)
Nov 14, 2007 52.22 52.81 51.24 51.38 16,657,546 -0.53(-1.02%)
Nov 13, 2007 51.30 52.00 49.97 51.91 19,989,836 +0.93(+1.83%)
Nov 12, 2007 52.01 52.01 50.46 50.98 20,932,520 -1.19(-2.28%)
Nov 09, 2007 53.15 53.15 52.07 52.17 16,954,814 -1.15(-2.15%)
Nov 08, 2007 52.59 54.16 52.43 53.31 29,436,092 +0.98(+1.87%)
Nov 07, 2007 54.35 54.35 52.20 52.33 21,379,598 -1.85(-3.42%)
Nov 06, 2007 53.02 54.22 53.02 54.19 16,526,950 +1.29(+2.44%)
Nov 05, 2007 52.29 53.33 52.28 52.89 15,204,602 +0.00(+0.00%)
Nov 02, 2007 52.40 53.37 52.07 52.89 20,699,880 -0.33(-0.63%)
Nov 01, 2007 53.83 54.69 52.90 53.23 17,634,170 -1.48(-2.70%)
Oct 31, 2007 54.04 55.08 53.91 54.71 16,546,898 +0.85(+1.59%)
Oct 30, 2007 54.85 54.97 53.62 53.85 16,103,934 -1.67(-3.01%)
Oct 29, 2007 54.92 55.94 54.76 55.53 15,468,288 +0.74(+1.34%)
Oct 26, 2007 54.92 55.18 54.46 54.79 12,514,874 +0.25(+0.46%)
Oct 25, 2007 54.08 54.76 53.55 54.54 15,445,538 +0.80(+1.48%)
Oct 24, 2007 53.28 54.05 52.79 53.74 18,375,290 +0.59(+1.10%)
Oct 23, 2007 53.16 53.63 52.50 53.16 16,108,451 +0.29(+0.54%)
Oct 22, 2007 52.70 52.91 51.84 52.87 18,092,672 -0.50(-0.93%)
Oct 19, 2007 55.42 55.42 53.22 53.37 23,607,740 -1.88(-3.41%)
Oct 18, 2007 55.64 56.05 55.00 55.25 16,792,440 -0.50(-0.90%)
Oct 17, 2007 56.12 56.16 55.03 55.75 17,930,414 -0.11(-0.20%)
Oct 16, 2007 55.24 56.11 55.06 55.87 18,217,458 +0.67(+1.21%)
Oct 15, 2007 55.16 55.56 54.99 55.20 14,204,959 +0.55(+1.01%)
Oct 12, 2007 54.72 54.84 54.33 54.65 10,051,451 +0.25(+0.45%)
Oct 11, 2007 55.31 55.49 53.90 54.40 15,344,158 -0.65(-1.17%)
Oct 10, 2007 54.00 55.29 53.98 55.05 19,282,712 -0.43(-0.78%)
Oct 09, 2007 54.90 55.60 54.81 55.48 14,565,335 +0.73(+1.33%)
Oct 08, 2007 54.73 54.98 54.58 54.75 9,465,109 -0.44(-0.80%)
Oct 05, 2007 55.06 55.34 54.40 55.19 10,869,721 +0.29(+0.52%)
Oct 04, 2007 54.69 55.02 54.12 54.90 11,315,844 +0.22(+0.39%)
Oct 03, 2007 54.71 54.99 54.26 54.69 14,644,624 -0.65(-1.17%)
Oct 02, 2007 56.15 56.19 54.89 55.33 15,284,297 -1.12(-1.99%)
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.