Indicators

Chevron Corp (NY: CVX )

144.37 +0.96 (+0.67%)

Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.24	41.76	41.06	41.08	21,191,570	-0.15(-0.37%)
Apr 27, 2007	41.41	41.46	40.84	41.23	15,375,177	-0.05(-0.13%)
Apr 26, 2007	41.28	41.39	40.82	41.29	19,739,608	-0.07(-0.18%)
Apr 25, 2007	40.97	41.68	40.95	41.36	20,686,514	+0.64(+1.58%)
Apr 24, 2007	40.72	41.09	40.62	40.72	17,048,926	-0.24(-0.59%)
Apr 23, 2007	41.22	41.66	40.87	40.96	23,182,472	-0.47(-1.13%)
Apr 20, 2007	40.82	41.52	40.70	41.43	29,581,468	+0.87(+2.14%)
Apr 19, 2007	40.91	41.00	40.52	40.56	15,173,897	-0.51(-1.23%)
Apr 18, 2007	40.95	41.26	40.82	41.07	13,340,990	-0.10(-0.24%)
Apr 17, 2007	41.19	41.49	40.95	41.17	16,685,682	+0.05(+0.12%)
Apr 16, 2007	40.80	41.18	40.49	41.12	15,732,250	+0.45(+1.12%)
Apr 13, 2007	40.93	40.93	40.48	40.67	13,757,694	-0.08(-0.21%)
Apr 12, 2007	40.53	40.79	40.29	40.75	15,242,681	+0.32(+0.80%)
Apr 11, 2007	40.68	40.91	40.38	40.43	20,359,788	-0.25(-0.62%)
Apr 10, 2007	40.02	40.78	39.95	40.68	16,711,956	+0.82(+2.05%)
Apr 09, 2007	39.78	40.35	39.68	39.87	12,135,214	-0.06(-0.16%)
Apr 05, 2007	39.90	40.08	39.78	39.93	11,939,126	+0.03(+0.08%)
Apr 04, 2007	39.67	40.00	39.42	39.90	12,539,683	+0.11(+0.28%)
Apr 03, 2007	39.40	39.92	39.33	39.79	17,721,094	+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.