Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 44.72 44.72 43.87 44.21 14,235,636 -0.59(-1.32%)
Mar 29, 2007 44.45 44.82 44.43 44.81 17,141,920 +0.52(+1.17%)
Mar 28, 2007 44.52 44.64 44.09 44.29 17,124,314 -0.05(-0.12%)
Mar 27, 2007 44.24 44.46 44.01 44.34 14,299,535 -0.14(-0.31%)
Mar 26, 2007 44.32 44.57 43.95 44.48 16,913,588 +0.42(+0.95%)
Mar 23, 2007 43.87 44.29 43.76 44.06 18,205,994 +0.46(+1.06%)
Mar 22, 2007 42.77 43.92 42.62 43.60 22,066,966 +0.95(+2.23%)
Mar 21, 2007 42.07 42.74 41.88 42.65 16,998,904 +0.77(+1.84%)
Mar 20, 2007 41.48 41.93 41.36 41.88 13,788,676 +0.40(+0.97%)
Mar 19, 2007 41.00 41.70 40.96 41.48 23,398,814 +0.78(+1.91%)
Mar 16, 2007 41.17 41.55 40.51 40.70 21,277,928 -0.47(-1.15%)
Mar 15, 2007 40.77 41.42 40.54 41.17 16,721,180 +0.33(+0.81%)
Mar 14, 2007 40.83 41.03 40.10 40.84 19,058,834 +0.29(+0.71%)
Mar 13, 2007 41.15 41.61 40.40 40.56 15,800,831 -0.59(-1.44%)
Mar 12, 2007 40.74 41.37 40.69 41.15 15,751,318 +0.22(+0.53%)
Mar 09, 2007 41.15 41.27 40.65 40.93 12,827,846 +0.01(+0.01%)
Mar 08, 2007 41.22 41.29 40.65 40.93 18,028,102 +0.08(+0.19%)
Mar 07, 2007 40.53 41.73 40.39 40.85 21,393,684 +0.39(+0.98%)
Mar 06, 2007 40.22 40.48 39.92 40.45 19,208,398 +0.74(+1.87%)
Mar 05, 2007 39.58 40.25 39.46 39.71 19,589,624 -0.22(-0.54%)
Mar 02, 2007 40.40 40.50 39.65 39.93 18,111,072 -0.48(-1.20%)
Mar 01, 2007 40.24 40.96 38.85 40.41 23,653,096 -0.55(-1.34%)
Feb 28, 2007 41.00 41.70 40.87 40.96 23,422,900 -0.04(-0.09%)
Feb 27, 2007 42.27 42.58 40.66 41.00 23,305,976 -1.69(-3.96%)
Feb 26, 2007 42.70 43.00 42.52 42.69 12,465,944 +0.20(+0.48%)
Feb 23, 2007 42.56 42.61 42.19 42.49 13,152,026 +0.24(+0.57%)
Feb 22, 2007 41.86 42.42 41.75 42.25 14,056,317 +0.44(+1.04%)
Feb 21, 2007 41.92 42.08 41.37 41.81 22,175,696 -0.15(-0.36%)
Feb 20, 2007 42.24 42.24 41.88 41.96 15,636,065 -0.37(-0.88%)
Feb 16, 2007 42.45 42.71 42.28 42.33 16,091,054 -0.33(-0.77%)
Feb 15, 2007 43.08 43.08 42.54 42.66 17,103,906 -0.50(-1.15%)
Feb 14, 2007 43.43 43.66 42.91 43.16 13,228,133 -0.38(-0.88%)
Feb 13, 2007 43.48 43.62 43.32 43.54 13,230,414 +0.30(+0.71%)
Feb 12, 2007 43.70 43.74 42.98 43.23 20,855,976 -0.60(-1.36%)
Feb 09, 2007 44.20 44.24 43.68 43.83 10,876,746 -0.26(-0.58%)
Feb 08, 2007 43.32 44.19 43.10 44.09 16,994,508 +0.66(+1.53%)
Feb 07, 2007 44.16 44.29 43.37 43.43 16,015,111 -0.44(-0.99%)
Feb 06, 2007 44.33 44.35 43.60 43.86 14,008,978 -0.25(-0.56%)
Feb 05, 2007 44.27 44.41 43.92 44.11 14,103,823 -0.16(-0.35%)
Feb 02, 2007 44.12 44.61 43.82 44.26 12,340,406 -0.26(-0.58%)
Feb 01, 2007 43.79 44.81 43.70 44.52 18,327,024 +0.95(+2.18%)
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.