Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.74 46.86 46.10 46.37 20,240,662 -0.43(-0.92%)
May 30, 2007 45.92 46.82 45.61 46.80 18,939,842 +0.88(+1.91%)
May 29, 2007 45.87 46.09 45.52 45.92 13,997,547 -0.24(-0.52%)
May 25, 2007 45.50 46.16 45.68 46.16 12,019,917 +0.66(+1.45%)
May 24, 2007 46.32 46.59 45.38 45.50 23,309,262 -0.81(-1.76%)
May 23, 2007 46.86 47.18 46.19 46.32 25,005,584 -0.44(-0.95%)
May 22, 2007 47.13 47.36 46.68 46.76 16,194,467 -0.37(-0.78%)
May 21, 2007 47.35 47.55 46.99 47.13 19,963,588 -0.01(-0.02%)
May 18, 2007 46.60 47.18 46.54 47.14 19,533,064 +0.79(+1.71%)
May 17, 2007 46.00 46.66 45.63 46.35 13,679,624 +0.42(+0.90%)
May 16, 2007 45.94 46.05 45.30 45.94 16,594,510 +0.00(+0.00%)
May 15, 2007 46.06 46.30 45.87 45.94 17,305,752 -0.08(-0.17%)
May 14, 2007 45.52 46.06 45.42 46.02 22,016,430 +0.47(+1.04%)
May 11, 2007 44.67 45.59 44.67 45.54 14,810,850 +1.05(+2.37%)
May 10, 2007 45.25 45.34 44.47 44.49 13,853,787 -0.89(-1.96%)
May 09, 2007 45.48 45.50 44.89 45.38 13,020,933 -0.17(-0.37%)
May 08, 2007 45.28 45.63 44.88 45.55 12,334,034 +0.27(+0.59%)
May 07, 2007 44.95 45.35 44.67 45.28 12,826,548 +0.16(+0.35%)
May 04, 2007 45.40 45.72 44.84 45.12 13,618,715 -0.15(-0.33%)
May 03, 2007 44.75 45.44 44.63 45.27 12,509,689 +0.52(+1.17%)
May 02, 2007 44.66 44.94 44.43 44.75 11,271,818 +0.16(+0.37%)
May 01, 2007 44.37 44.74 44.05 44.58 16,242,476 +0.32(+0.72%)
Apr 30, 2007 44.43 44.99 44.25 44.26 19,668,052 -0.17(-0.37%)
Apr 27, 2007 44.62 44.67 44.01 44.43 14,269,816 -0.06(-0.13%)
Apr 26, 2007 44.48 44.60 43.98 44.48 18,320,476 -0.08(-0.18%)
Apr 25, 2007 44.14 44.91 44.13 44.56 19,199,306 +0.69(+1.58%)
Apr 24, 2007 43.88 44.27 43.76 43.87 15,823,235 -0.26(-0.59%)
Apr 23, 2007 44.42 44.88 44.04 44.13 21,515,824 -0.51(-1.13%)
Apr 20, 2007 43.98 44.74 43.85 44.64 27,454,780 +0.93(+2.14%)
Apr 19, 2007 44.08 44.18 43.66 43.71 14,083,006 -0.55(-1.23%)
Apr 18, 2007 44.13 44.45 43.98 44.25 12,381,872 -0.11(-0.24%)
Apr 17, 2007 44.38 44.71 44.12 44.36 15,486,105 +0.05(+0.12%)
Apr 16, 2007 43.96 44.37 43.63 44.31 14,601,218 +0.49(+1.12%)
Apr 13, 2007 44.10 44.10 43.61 43.82 12,768,618 -0.09(-0.21%)
Apr 12, 2007 43.67 43.94 43.41 43.91 14,146,845 +0.35(+0.80%)
Apr 11, 2007 43.84 44.08 43.51 43.56 18,896,070 -0.27(-0.62%)
Apr 10, 2007 43.12 43.94 43.05 43.84 15,510,490 +0.88(+2.05%)
Apr 09, 2007 42.86 43.47 42.75 42.95 11,262,782 -0.07(-0.16%)
Apr 05, 2007 42.99 43.19 42.86 43.02 11,080,791 +0.03(+0.08%)
Apr 04, 2007 42.74 43.10 42.48 42.99 11,638,173 +0.12(+0.28%)
Apr 03, 2007 42.45 43.01 42.37 42.87 16,447,078 +0.29(+0.68%)
Apr 02, 2007 42.13 42.70 42.13 42.58 14,397,324 +0.50(+1.18%)
Mar 30, 2007 42.57 42.57 41.75 42.08 14,956,410 -0.56(-1.32%)
Mar 29, 2007 42.31 42.66 42.29 42.65 18,009,844 +0.50(+1.17%)
Mar 28, 2007 42.37 42.49 41.97 42.15 17,991,348 -0.05(-0.12%)
Mar 27, 2007 42.11 42.32 41.89 42.20 15,023,545 -0.13(-0.31%)
Mar 26, 2007 42.19 42.42 41.83 42.33 17,769,952 +0.40(+0.95%)
Mar 23, 2007 41.76 42.16 41.65 41.94 19,127,794 +0.44(+1.06%)
Mar 22, 2007 40.71 41.80 40.56 41.50 23,184,254 +0.90(+2.23%)
Mar 21, 2007 40.05 40.68 39.86 40.59 17,859,588 +0.73(+1.84%)
Mar 20, 2007 39.48 39.91 39.37 39.86 14,486,820 +0.38(+0.97%)
Mar 19, 2007 39.02 39.69 38.99 39.48 24,583,534 +0.74(+1.91%)
Mar 16, 2007 39.19 39.55 38.56 38.74 22,355,266 -0.45(-1.15%)
Mar 15, 2007 38.81 39.43 38.58 39.19 17,567,802 +0.31(+0.81%)
Mar 14, 2007 38.86 39.06 38.17 38.87 20,023,814 +0.27(+0.71%)
Mar 13, 2007 39.16 39.60 38.45 38.60 16,600,854 -0.56(-1.44%)
Mar 12, 2007 38.78 39.38 38.73 39.16 16,548,834 +0.20(+0.53%)
Mar 09, 2007 39.16 39.28 38.69 38.96 13,477,342 +0.01(+0.01%)
Mar 08, 2007 39.23 39.30 38.69 38.95 18,940,896 +0.07(+0.19%)
Mar 07, 2007 38.58 39.72 38.45 38.88 22,476,882 +0.38(+0.98%)
Mar 06, 2007 38.28 38.53 37.99 38.50 20,180,952 +0.71(+1.87%)
Mar 05, 2007 37.67 38.31 37.56 37.80 20,581,480 -0.20(-0.54%)
Mar 02, 2007 38.45 38.55 37.74 38.00 19,028,066 -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.