Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.76 46.87 46.11 46.38 20,235,856 -0.43(-0.92%)
May 30, 2007 45.94 46.83 45.62 46.81 18,935,346 +0.88(+1.91%)
May 29, 2007 45.88 46.10 45.53 45.94 13,994,223 -0.24(-0.52%)
May 25, 2007 45.51 46.17 45.69 46.17 12,017,063 +0.66(+1.45%)
May 24, 2007 46.33 46.60 45.39 45.51 23,303,728 -0.81(-1.76%)
May 23, 2007 46.87 47.19 46.20 46.33 24,999,648 -0.44(-0.95%)
May 22, 2007 47.14 47.37 46.69 46.77 16,190,622 -0.37(-0.78%)
May 21, 2007 47.36 47.56 47.00 47.14 19,958,848 -0.01(-0.02%)
May 18, 2007 46.61 47.19 46.56 47.15 19,528,426 +0.79(+1.71%)
May 17, 2007 46.02 46.67 45.65 46.36 13,676,376 +0.42(+0.90%)
May 16, 2007 45.95 46.06 45.31 45.95 16,590,570 +0.00(+0.00%)
May 15, 2007 46.07 46.31 45.88 45.95 17,301,644 -0.08(-0.17%)
May 14, 2007 45.53 46.07 45.43 46.03 22,011,204 +0.47(+1.04%)
May 11, 2007 44.68 45.61 44.68 45.55 14,807,333 +1.05(+2.37%)
May 10, 2007 45.26 45.35 44.48 44.50 13,850,498 -0.89(-1.96%)
May 09, 2007 45.49 45.51 44.90 45.39 13,017,841 -0.17(-0.37%)
May 08, 2007 45.29 45.64 44.89 45.56 12,331,106 +0.27(+0.59%)
May 07, 2007 44.96 45.36 44.68 45.29 12,823,503 +0.16(+0.35%)
May 04, 2007 45.41 45.73 44.85 45.13 13,615,481 -0.15(-0.33%)
May 03, 2007 44.76 45.45 44.64 45.28 12,506,719 +0.52(+1.17%)
May 02, 2007 44.67 44.95 44.44 44.76 11,269,142 +0.16(+0.37%)
May 01, 2007 44.38 44.75 44.06 44.59 16,238,619 +0.32(+0.72%)
Apr 30, 2007 44.44 45.00 44.26 44.27 19,663,384 -0.16(-0.37%)
Apr 27, 2007 44.63 44.68 44.02 44.44 14,266,428 -0.06(-0.13%)
Apr 26, 2007 44.49 44.61 43.99 44.50 18,316,128 -0.08(-0.18%)
Apr 25, 2007 44.15 44.92 44.14 44.58 19,194,748 +0.69(+1.58%)
Apr 24, 2007 43.89 44.28 43.77 43.88 15,819,478 -0.26(-0.59%)
Apr 23, 2007 44.43 44.89 44.05 44.14 21,510,714 -0.51(-1.13%)
Apr 20, 2007 43.99 44.75 43.86 44.65 27,448,262 +0.93(+2.14%)
Apr 19, 2007 44.09 44.19 43.67 43.72 14,079,662 -0.55(-1.23%)
Apr 18, 2007 44.14 44.46 43.99 44.26 12,378,932 -0.11(-0.24%)
Apr 17, 2007 44.39 44.72 44.13 44.37 15,482,428 +0.05(+0.12%)
Apr 16, 2007 43.97 44.38 43.64 44.32 14,597,751 +0.49(+1.12%)
Apr 13, 2007 44.11 44.11 43.62 43.83 12,765,586 -0.09(-0.21%)
Apr 12, 2007 43.68 43.95 43.42 43.92 14,143,487 +0.35(+0.80%)
Apr 11, 2007 43.85 44.09 43.52 43.57 18,891,582 -0.27(-0.62%)
Apr 10, 2007 43.14 43.95 43.06 43.85 15,506,807 +0.88(+2.05%)
Apr 09, 2007 42.87 43.48 42.76 42.96 11,260,108 -0.07(-0.16%)
Apr 05, 2007 43.00 43.20 42.87 43.03 11,078,160 +0.03(+0.08%)
Apr 04, 2007 42.75 43.11 42.49 43.00 11,635,409 +0.12(+0.28%)
Apr 03, 2007 42.46 43.02 42.38 42.88 16,443,173 +0.29(+0.68%)
Apr 02, 2007 42.15 42.71 42.15 42.59 14,393,906 +0.50(+1.18%)
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.