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 (%)
Aug 31, 2007 88.31 88.86 87.46 87.76 8,155,000 +0.57(+0.65%)
Aug 30, 2007 86.70 87.60 85.54 87.19 7,825,200 +0.49(+0.57%)
Aug 29, 2007 85.20 87.38 84.68 86.70 10,047,800 +2.40(+2.85%)
Aug 28, 2007 86.60 86.73 84.30 84.30 10,060,500 -2.70(-3.10%)
Aug 27, 2007 86.63 87.39 86.34 87.00 6,390,100 -0.22(-0.25%)
Aug 24, 2007 85.90 87.53 85.90 87.22 7,682,700 +1.74(+2.04%)
Aug 23, 2007 85.80 86.47 84.09 85.48 8,665,500 +0.09(+0.11%)
Aug 22, 2007 84.81 85.56 84.35 85.39 10,251,000 +1.09(+1.29%)
Aug 21, 2007 84.14 85.25 83.57 84.30 11,327,150 -0.59(-0.70%)
Aug 20, 2007 84.00 85.55 83.02 84.89 9,238,464 +0.53(+0.63%)
Aug 17, 2007 83.69 85.10 82.74 84.36 16,210,640 +2.97(+3.65%)
Aug 16, 2007 79.79 81.96 78.25 81.39 19,400,366 +0.63(+0.78%)
Aug 15, 2007 82.25 83.81 80.38 80.76 12,249,644 -1.69(-2.05%)
Aug 14, 2007 82.45 83.70 82.11 82.45 15,389,314 +0.00(+0.00%)
Aug 13, 2007 83.42 84.31 82.11 82.45 10,279,000 -0.97(-1.16%)
Aug 10, 2007 80.14 83.73 79.41 83.42 13,249,359 +2.31(+2.85%)
Aug 09, 2007 83.10 84.74 81.11 81.11 15,583,860 -3.22(-3.82%)
Aug 08, 2007 82.98 85.63 82.98 84.33 14,455,055 +1.15(+1.38%)
Aug 07, 2007 81.33 83.89 80.52 83.18 15,323,382 +1.16(+1.41%)
Aug 06, 2007 81.19 82.08 78.39 82.02 17,120,339 +0.55(+0.68%)
Aug 03, 2007 82.21 85.00 81.19 81.47 15,549,820 -2.42(-2.88%)
Aug 02, 2007 84.51 86.00 82.59 83.89 15,781,272 -1.28(-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.