Skip to main content

Chevron Corp (NY: CVX )

157.13 +0.78 (+0.50%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 42.58 42.58 41.76 42.09 14,952,859 -0.56(-1.32%)
Mar 29, 2007 42.32 42.67 42.30 42.66 18,005,568 +0.50(+1.17%)
Mar 28, 2007 42.38 42.50 41.98 42.16 17,987,076 -0.05(-0.12%)
Mar 27, 2007 42.12 42.33 41.90 42.21 15,019,978 -0.13(-0.31%)
Mar 26, 2007 42.20 42.43 41.84 42.34 17,765,734 +0.40(+0.95%)
Mar 23, 2007 41.77 42.17 41.66 41.95 19,123,252 +0.44(+1.06%)
Mar 22, 2007 40.72 41.81 40.57 41.51 23,178,750 +0.90(+2.23%)
Mar 21, 2007 40.06 40.69 39.87 40.60 17,855,348 +0.73(+1.84%)
Mar 20, 2007 39.49 39.92 39.38 39.87 14,483,381 +0.38(+0.97%)
Mar 19, 2007 39.03 39.70 39.00 39.49 24,577,698 +0.74(+1.91%)
Mar 16, 2007 39.20 39.56 38.57 38.75 22,349,958 -0.45(-1.15%)
Mar 15, 2007 38.82 39.44 38.59 39.20 17,563,632 +0.31(+0.80%)
Mar 14, 2007 38.87 39.07 38.18 38.88 20,019,060 +0.27(+0.71%)
Mar 13, 2007 39.17 39.61 38.46 38.61 16,596,913 -0.56(-1.44%)
Mar 12, 2007 38.79 39.38 38.74 39.17 16,544,905 +0.20(+0.53%)
Mar 09, 2007 39.17 39.29 38.70 38.97 13,474,142 +0.01(+0.01%)
Mar 08, 2007 39.24 39.30 38.70 38.96 18,936,400 +0.07(+0.19%)
Mar 07, 2007 38.59 39.73 38.46 38.89 22,471,546 +0.38(+0.98%)
Mar 06, 2007 38.29 38.54 38.00 38.51 20,176,160 +0.71(+1.87%)
Mar 05, 2007 37.68 38.32 37.57 37.81 20,576,594 -0.20(-0.54%)
Mar 02, 2007 38.46 38.56 37.75 38.01 19,023,548 -0.46(-1.20%)
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.