Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 44.60 44.99 44.11 44.49 20,318,022 +0.03(+0.07%)
Jun 28, 2007 44.40 44.83 44.28 44.46 16,273,748 +0.15(+0.35%)
Jun 27, 2007 43.44 44.36 43.10 44.30 19,400,490 +0.63(+1.44%)
Jun 26, 2007 43.81 44.24 43.50 43.67 25,539,048 -0.13(-0.30%)
Jun 25, 2007 43.13 44.18 43.04 43.81 24,026,892 +0.74(+1.72%)
Jun 22, 2007 43.75 43.80 43.04 43.07 25,452,512 -0.69(-1.57%)
Jun 21, 2007 42.93 43.84 42.97 43.75 19,047,078 +0.99(+2.32%)
Jun 20, 2007 44.15 44.20 42.65 42.76 20,928,064 -1.23(-2.79%)
Jun 19, 2007 43.83 44.23 43.81 43.99 13,318,703 -0.05(-0.12%)
Jun 18, 2007 43.97 44.36 43.97 44.04 11,353,732 +0.12(+0.26%)
Jun 15, 2007 43.76 44.15 43.71 43.92 17,863,490 +0.44(+1.02%)
Jun 14, 2007 42.99 43.59 42.99 43.48 16,013,839 +0.62(+1.45%)
Jun 13, 2007 42.68 43.07 42.63 42.86 18,838,686 +0.31(+0.73%)
Jun 12, 2007 42.96 43.20 42.51 42.54 14,038,643 -0.42(-0.98%)
Jun 11, 2007 42.60 43.19 42.39 42.97 12,736,983 +0.35(+0.83%)
Jun 08, 2007 42.31 42.64 41.78 42.61 16,194,494 +0.26(+0.61%)
Jun 07, 2007 43.12 43.34 42.30 42.35 20,792,094 -0.84(-1.94%)
Jun 06, 2007 43.52 43.69 42.97 43.19 14,241,393 -0.50(-1.14%)
Jun 05, 2007 43.68 43.85 43.39 43.69 14,018,211 -0.21(-0.48%)
Jun 04, 2007 43.43 43.96 43.30 43.90 15,069,240 +0.48(+1.09%)
Jun 01, 2007 43.18 43.58 43.16 43.43 13,910,735 +0.39(+0.91%)
May 31, 2007 43.38 43.49 42.79 43.03 21,808,534 -0.40(-0.92%)
May 30, 2007 42.62 43.46 42.33 43.44 20,406,950 +0.81(+1.91%)
May 29, 2007 42.58 42.78 42.25 42.62 15,081,818 -0.22(-0.52%)
May 25, 2007 42.23 42.84 42.40 42.84 12,950,997 +0.61(+1.45%)
May 24, 2007 42.99 43.24 42.12 42.23 25,114,832 -0.76(-1.76%)
May 23, 2007 43.49 43.78 42.87 42.99 26,942,554 -0.41(-0.95%)
May 22, 2007 43.74 43.95 43.33 43.40 17,448,916 -0.34(-0.78%)
May 21, 2007 43.95 44.13 43.61 43.74 21,509,996 -0.01(-0.02%)
May 18, 2007 43.25 43.79 43.20 43.75 21,046,124 +0.73(+1.71%)
May 17, 2007 42.70 43.30 42.35 43.02 14,739,269 +0.39(+0.90%)
May 16, 2007 42.63 42.74 42.04 42.63 17,879,946 +0.00(+0.00%)
May 15, 2007 42.74 42.97 42.57 42.63 18,646,282 -0.07(-0.17%)
May 14, 2007 42.25 42.74 42.16 42.71 23,721,856 +0.44(+1.04%)
May 11, 2007 41.46 42.32 41.46 42.27 15,958,120 +0.98(+2.37%)
May 10, 2007 41.99 42.08 41.27 41.29 14,926,923 -0.82(-1.96%)
May 09, 2007 42.21 42.23 41.66 42.12 14,029,554 -0.16(-0.37%)
May 08, 2007 42.03 42.35 41.65 42.27 13,289,447 +0.25(+0.59%)
May 07, 2007 41.72 42.09 41.46 42.03 13,820,112 +0.15(+0.35%)
May 04, 2007 42.14 42.43 41.61 41.88 14,673,641 -0.14(-0.33%)
May 03, 2007 41.53 42.17 41.42 42.02 13,478,709 +0.49(+1.17%)
May 02, 2007 41.45 41.71 41.23 41.53 12,144,950 +0.15(+0.37%)
May 01, 2007 41.18 41.52 40.89 41.38 17,500,642 +0.30(+0.72%)
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.