Chevron Corp (NY: CVX )

141.02 +0.06 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 82.15 82.36 81.02 81.49 11,517,075 -0.76(-0.92%)
May 30, 2007 80.71 82.29 80.16 82.25 10,776,900 +1.54(+1.91%)
May 29, 2007 80.62 81.00 80.00 80.71 7,964,700 -0.42(-0.52%)
May 25, 2007 79.97 81.13 80.28 81.13 6,839,415 +1.16(+1.45%)
May 24, 2007 81.40 81.88 79.75 79.97 13,263,130 -1.43(-1.76%)
May 23, 2007 82.35 82.91 81.17 81.40 14,228,349 -0.78(-0.95%)
May 22, 2007 82.83 83.23 82.04 82.18 9,214,763 -0.65(-0.78%)
May 21, 2007 83.22 83.56 82.58 82.83 11,359,418 -0.02(-0.02%)
May 18, 2007 81.90 82.92 81.80 82.85 11,114,447 +1.39(+1.71%)
May 17, 2007 80.85 82.00 80.20 81.46 7,783,800 +0.73(+0.90%)
May 16, 2007 80.73 80.93 79.61 80.73 9,442,390 +0.00(+0.00%)
May 15, 2007 80.94 81.37 80.61 80.73 9,847,092 -0.14(-0.17%)
May 14, 2007 80.00 80.94 79.83 80.87 12,527,500 +0.83(+1.04%)
May 11, 2007 78.50 80.13 78.50 80.04 8,427,475 +1.85(+2.37%)
May 10, 2007 79.52 79.68 78.15 78.19 7,882,900 -1.56(-1.96%)
May 09, 2007 79.92 79.97 78.89 79.75 7,409,000 -0.30(-0.37%)
May 08, 2007 79.58 80.19 78.87 80.05 7,018,150 +0.47(+0.59%)
May 07, 2007 79.00 79.70 78.51 79.58 7,298,394 +0.28(+0.35%)
May 04, 2007 79.79 80.35 78.80 79.30 7,749,142 -0.26(-0.33%)
May 03, 2007 78.64 79.86 78.43 79.56 7,118,099 +0.92(+1.17%)
May 02, 2007 78.48 78.98 78.08 78.64 6,413,742 +0.29(+0.37%)
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.