Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.23	41.75	41.06	41.07	21,196,602	-0.15(-0.37%)
Apr 27, 2007	41.40	41.45	40.83	41.22	15,378,827	-0.05(-0.13%)
Apr 26, 2007	41.27	41.38	40.81	41.28	19,744,296	-0.07(-0.18%)
Apr 25, 2007	40.96	41.67	40.94	41.35	20,691,424	+0.64(+1.58%)
Apr 24, 2007	40.71	41.08	40.61	40.71	17,052,974	-0.24(-0.59%)
Apr 23, 2007	41.21	41.65	40.87	40.95	23,187,976	-0.47(-1.13%)
Apr 20, 2007	40.81	41.51	40.69	41.42	29,588,492	+0.87(+2.14%)
Apr 19, 2007	40.90	40.99	40.51	40.55	15,177,499	-0.51(-1.23%)
Apr 18, 2007	40.94	41.25	40.81	41.06	13,344,158	-0.10(-0.24%)
Apr 17, 2007	41.18	41.48	40.94	41.16	16,689,644	+0.05(+0.12%)
Apr 16, 2007	40.79	41.17	40.49	41.11	15,735,985	+0.45(+1.12%)
Apr 13, 2007	40.92	40.92	40.47	40.66	13,760,960	-0.08(-0.21%)
Apr 12, 2007	40.52	40.78	40.28	40.74	15,246,300	+0.32(+0.80%)
Apr 11, 2007	40.68	40.90	40.37	40.42	20,364,620	-0.25(-0.62%)
Apr 10, 2007	40.02	40.77	39.94	40.68	16,715,923	+0.82(+2.05%)
Apr 09, 2007	39.77	40.34	39.67	39.86	12,138,095	-0.06(-0.16%)
Apr 05, 2007	39.89	40.07	39.77	39.92	11,941,960	+0.03(+0.08%)
Apr 04, 2007	39.66	39.99	39.41	39.89	12,542,660	+0.11(+0.28%)
Apr 03, 2007	39.39	39.91	39.32	39.78	17,725,300	+0.27(+0.68%)

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.