Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 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%)
May 01, 2007 77.97 78.63 77.42 78.35 9,242,080 +0.56(+0.72%)
Apr 30, 2007 78.09 79.07 77.76 77.79 11,191,257 -0.29(-0.37%)
Apr 27, 2007 78.42 78.50 77.34 78.08 8,119,623 -0.10(-0.13%)
Apr 26, 2007 78.17 78.38 77.30 78.18 10,424,477 -0.14(-0.18%)
Apr 25, 2007 77.58 78.93 77.55 78.32 10,924,537 +1.22(+1.58%)
Apr 24, 2007 77.11 77.81 76.91 77.10 9,003,529 -0.46(-0.59%)
Apr 23, 2007 78.06 78.88 77.40 77.56 12,242,651 -0.89(-1.13%)
Apr 20, 2007 77.29 78.63 77.06 78.45 15,621,958 +1.64(+2.14%)
Apr 19, 2007 77.47 77.64 76.73 76.81 8,013,327 -0.96(-1.23%)
Apr 18, 2007 77.55 78.12 77.30 77.77 7,045,370 -0.19(-0.24%)
Apr 17, 2007 78.00 78.57 77.54 77.96 8,811,700 +0.09(+0.12%)
Apr 16, 2007 77.25 77.97 76.68 77.87 8,308,193 +0.86(+1.12%)
Apr 13, 2007 77.50 77.50 76.65 77.01 7,265,431 -0.16(-0.21%)
Apr 12, 2007 76.75 77.23 76.29 77.17 8,049,652 +0.61(+0.80%)
Apr 11, 2007 77.04 77.47 76.46 76.56 10,751,993 -0.48(-0.62%)
Apr 10, 2007 75.79 77.22 75.65 77.04 8,825,575 +1.55(+2.05%)
Apr 09, 2007 75.32 76.40 75.13 75.49 6,408,600 -0.12(-0.16%)
Apr 05, 2007 75.56 75.90 75.32 75.61 6,305,046 +0.06(+0.08%)
Apr 04, 2007 75.12 75.75 74.65 75.55 6,622,200 +0.21(+0.28%)
Apr 03, 2007 74.61 75.59 74.47 75.34 9,358,500 +0.51(+0.68%)
Apr 02, 2007 74.05 75.05 74.05 74.83 8,192,176 +0.87(+1.18%)
Mar 30, 2007 74.81 74.81 73.38 73.96 8,510,300 -0.99(-1.32%)
Mar 29, 2007 74.36 74.98 74.32 74.95 10,247,725 +0.87(+1.17%)
Mar 28, 2007 74.47 74.68 73.76 74.08 10,237,200 -0.09(-0.12%)
Mar 27, 2007 74.01 74.37 73.62 74.17 8,548,500 -0.23(-0.31%)
Mar 26, 2007 74.14 74.55 73.51 74.40 10,111,225 +0.70(+0.95%)
Mar 23, 2007 73.39 74.09 73.20 73.70 10,883,846 +0.77(+1.06%)
Mar 22, 2007 71.55 73.46 71.29 72.93 13,192,000 +1.59(+2.23%)
Mar 21, 2007 70.38 71.49 70.05 71.34 10,162,228 +1.29(+1.84%)
Mar 20, 2007 69.39 70.14 69.19 70.05 8,243,100 +0.67(+0.97%)
Mar 19, 2007 68.58 69.75 68.52 69.38 13,988,200 +1.30(+1.91%)
Mar 16, 2007 68.87 69.50 67.76 68.08 12,720,300 -0.79(-1.15%)
Mar 15, 2007 68.20 69.29 67.81 68.87 9,996,200 +0.55(+0.81%)
Mar 14, 2007 68.30 68.64 67.08 68.32 11,393,688 +0.48(+0.71%)
Mar 13, 2007 68.83 69.60 67.58 67.84 9,446,000 -0.99(-1.44%)
Mar 12, 2007 68.15 69.20 68.06 68.83 9,416,400 +0.36(+0.53%)
Mar 09, 2007 68.83 69.04 68.00 68.47 7,668,700 +0.01(+0.01%)
Mar 08, 2007 68.95 69.06 67.99 68.46 10,777,500 +0.13(+0.19%)
Mar 07, 2007 67.80 69.81 67.57 68.33 12,789,500 +0.66(+0.98%)
Mar 06, 2007 67.28 67.71 66.77 67.67 11,483,100 +1.24(+1.87%)
Mar 05, 2007 66.20 67.33 66.01 66.43 11,711,003 -0.36(-0.54%)
Mar 02, 2007 67.58 67.75 66.32 66.79 10,827,100 -0.81(-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.