Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 50.49 50.93 49.93 50.36 17,948,542 +0.04(+0.07%)
Jun 28, 2007 50.26 50.75 50.12 50.32 14,375,909 +0.17(+0.35%)
Jun 27, 2007 49.17 50.22 48.79 50.15 17,138,012 +0.71(+1.44%)
Jun 26, 2007 49.59 50.09 49.24 49.44 22,560,694 -0.15(-0.30%)
Jun 25, 2007 48.82 50.01 48.72 49.59 21,224,884 +0.84(+1.72%)
Jun 22, 2007 49.53 49.58 48.72 48.75 22,484,248 -0.78(-1.57%)
Jun 21, 2007 48.60 49.63 48.64 49.53 16,825,814 +1.12(+2.32%)
Jun 20, 2007 49.98 50.04 48.28 48.41 18,487,442 -1.39(-2.79%)
Jun 19, 2007 49.61 50.07 49.59 49.79 11,765,480 -0.06(-0.12%)
Jun 18, 2007 49.78 50.22 49.78 49.85 10,029,664 +0.13(+0.26%)
Jun 15, 2007 49.54 49.98 49.48 49.72 15,780,256 +0.50(+1.02%)
Jun 14, 2007 48.67 49.35 48.66 49.22 14,146,311 +0.71(+1.45%)
Jun 13, 2007 48.31 48.75 48.26 48.51 16,641,725 +0.35(+0.73%)
Jun 12, 2007 48.63 48.91 48.12 48.16 12,401,461 -0.48(-0.98%)
Jun 11, 2007 48.22 48.89 47.99 48.64 11,251,600 +0.40(+0.83%)
Jun 08, 2007 47.90 48.27 47.30 48.24 14,305,898 +0.29(+0.61%)
Jun 07, 2007 48.81 49.06 47.89 47.94 18,367,328 -0.95(-1.94%)
Jun 06, 2007 49.26 49.46 48.64 48.90 12,580,566 -0.56(-1.14%)
Jun 05, 2007 49.45 49.64 49.12 49.46 12,383,412 -0.24(-0.48%)
Jun 04, 2007 49.16 49.77 49.02 49.70 13,311,871 +0.54(+1.09%)
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.