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 (%)
Aug 31, 2007 46.63 46.92 46.18 46.34 15,445,833 +0.30(+0.65%)
Aug 30, 2007 45.78 46.25 45.16 46.03 14,821,181 +0.26(+0.57%)
Aug 29, 2007 44.98 46.13 44.71 45.78 19,030,856 +1.27(+2.85%)
Aug 28, 2007 45.72 45.79 44.51 44.51 19,054,910 -1.43(-3.10%)
Aug 27, 2007 45.74 46.14 45.59 45.93 12,103,055 -0.12(-0.25%)
Aug 24, 2007 45.35 46.21 45.35 46.05 14,551,281 +0.92(+2.04%)
Aug 23, 2007 45.30 45.65 44.40 45.13 16,412,736 +0.05(+0.11%)
Aug 22, 2007 44.78 45.17 44.53 45.08 19,415,724 +0.58(+1.29%)
Aug 21, 2007 44.42 45.01 44.12 44.51 21,453,986 -0.31(-0.70%)
Aug 20, 2007 44.35 45.17 43.83 44.82 17,497,948 +0.28(+0.63%)
Aug 17, 2007 44.19 44.93 43.68 44.54 30,703,474 +1.57(+3.65%)
Aug 16, 2007 42.13 43.27 41.31 42.97 36,744,916 +0.33(+0.78%)
Aug 15, 2007 43.43 44.25 42.44 42.64 23,201,220 -0.89(-2.05%)
Aug 14, 2007 43.53 44.19 43.35 43.53 29,147,856 +0.00(+0.00%)
Aug 13, 2007 44.04 44.51 43.35 43.53 19,468,756 -0.51(-1.16%)
Aug 10, 2007 42.31 44.21 41.93 44.04 25,094,712 +1.22(+2.85%)
Aug 09, 2007 43.87 44.74 42.82 42.82 29,516,332 -1.70(-3.82%)
Aug 08, 2007 43.81 45.21 43.81 44.52 27,378,340 +0.61(+1.38%)
Aug 07, 2007 42.94 44.29 42.51 43.92 29,022,978 +0.61(+1.41%)
Aug 06, 2007 42.87 43.34 41.39 43.30 32,426,476 +0.29(+0.67%)
Aug 03, 2007 43.40 44.88 42.87 43.01 29,451,860 -1.28(-2.88%)
Aug 02, 2007 44.62 45.41 43.61 44.29 29,890,238 -0.68(-1.50%)
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.