Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.64 46.18 44.97 45.03 22,492,128 -0.62(-1.35%)
Jul 30, 2007 45.34 45.94 44.30 45.64 22,946,714 +0.65(+1.44%)
Jul 27, 2007 46.64 46.97 44.68 44.99 32,316,536 -1.19(-2.58%)
Jul 26, 2007 47.14 47.77 45.56 46.19 32,524,850 -1.90(-3.94%)
Jul 25, 2007 47.45 48.42 46.71 48.08 26,797,488 +0.63(+1.34%)
Jul 24, 2007 48.40 48.66 47.30 47.45 20,760,074 -1.44(-2.94%)
Jul 23, 2007 48.67 49.20 48.14 48.89 18,283,614 +0.24(+0.49%)
Jul 20, 2007 49.11 49.28 48.26 48.65 19,563,310 -0.46(-0.95%)
Jul 19, 2007 49.36 49.50 48.84 49.11 15,951,256 -0.04(-0.09%)
Jul 18, 2007 48.10 49.34 47.85 49.16 21,545,970 +1.05(+2.17%)
Jul 17, 2007 49.16 49.16 47.90 48.11 18,446,456 -0.54(-1.11%)
Jul 16, 2007 49.38 49.67 48.24 48.65 19,876,388 -0.64(-1.30%)
Jul 13, 2007 49.37 50.17 49.05 49.29 18,132,190 +0.02(+0.03%)
Jul 12, 2007 48.01 49.31 47.92 49.27 23,816,646 +1.35(+2.81%)
Jul 11, 2007 47.25 47.99 46.85 47.92 23,183,510 +0.92(+1.97%)
Jul 10, 2007 47.00 47.64 46.37 47.00 26,267,400 -0.26(-0.56%)
Jul 09, 2007 46.24 47.42 46.18 47.26 20,158,292 +0.96(+2.08%)
Jul 06, 2007 45.94 46.45 45.72 46.30 22,202,660 +0.59(+1.28%)
Jul 05, 2007 45.81 46.02 45.16 45.72 16,562,756 +0.13(+0.28%)
Jul 03, 2007 44.15 45.78 44.15 45.59 8,737,180 +0.62(+1.39%)
Jul 02, 2007 44.73 45.04 44.58 44.97 15,550,254 +0.48(+1.08%)
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%)
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.