Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.25 50.56 49.77 49.94 14,331,989 +0.32(+0.65%)
Aug 30, 2007 49.33 49.84 48.68 49.61 13,752,383 +0.28(+0.57%)
Aug 29, 2007 48.48 49.72 48.18 49.33 17,658,486 +1.37(+2.85%)
Aug 28, 2007 49.28 49.35 47.97 47.97 17,680,806 -1.54(-3.10%)
Aug 27, 2007 49.29 49.73 49.13 49.50 11,230,269 -0.13(-0.25%)
Aug 24, 2007 48.88 49.81 48.88 49.63 13,501,946 +0.99(+2.04%)
Aug 23, 2007 48.82 49.20 47.85 48.64 15,229,166 +0.05(+0.11%)
Aug 22, 2007 48.26 48.68 48.00 48.59 18,015,600 +0.62(+1.29%)
Aug 21, 2007 47.88 48.51 47.55 47.97 19,906,878 -0.34(-0.69%)
Aug 20, 2007 47.80 48.68 47.24 48.30 16,236,121 +0.30(+0.63%)
Aug 17, 2007 47.62 48.42 47.08 48.00 28,489,358 +1.69(+3.65%)
Aug 16, 2007 45.40 46.64 44.52 46.31 34,095,136 +0.36(+0.78%)
Aug 15, 2007 46.80 47.69 45.74 45.95 21,528,114 -0.96(-2.05%)
Aug 14, 2007 46.91 47.63 46.72 46.91 27,045,920 +0.00(+0.00%)
Aug 13, 2007 47.47 47.97 46.72 46.91 18,064,808 -0.55(-1.16%)
Aug 10, 2007 45.60 47.64 45.18 47.47 23,285,060 +1.31(+2.85%)
Aug 09, 2007 47.28 48.22 46.15 46.15 27,387,824 -1.83(-3.82%)
Aug 08, 2007 47.22 48.72 47.22 47.98 25,404,008 +0.65(+1.38%)
Aug 07, 2007 46.28 47.73 45.82 47.33 26,930,048 +0.66(+1.41%)
Aug 06, 2007 46.20 46.70 44.60 46.67 30,088,108 +0.31(+0.67%)
Aug 03, 2007 46.78 48.37 46.20 46.36 27,328,000 -1.38(-2.88%)
Aug 02, 2007 48.09 48.93 46.99 47.73 27,734,766 -0.73(-1.50%)
Aug 01, 2007 48.23 50.93 46.97 48.46 37,835,108 -0.05(-0.11%)
Jul 31, 2007 49.18 49.76 48.46 48.51 20,875,110 -0.67(-1.35%)
Jul 30, 2007 48.85 49.50 47.73 49.18 21,297,016 +0.70(+1.44%)
Jul 27, 2007 50.25 50.61 48.14 48.48 29,993,216 -1.29(-2.58%)
Jul 26, 2007 50.79 51.47 49.09 49.77 30,186,554 -2.04(-3.94%)
Jul 25, 2007 51.13 52.17 50.33 51.81 24,870,946 +0.68(+1.34%)
Jul 24, 2007 52.14 52.43 50.97 51.13 19,267,578 -1.55(-2.94%)
Jul 23, 2007 52.45 53.01 51.87 52.67 16,969,158 +0.26(+0.49%)
Jul 20, 2007 52.92 53.09 52.00 52.42 18,156,854 -0.50(-0.95%)
Jul 19, 2007 53.18 53.33 52.62 52.92 14,804,479 -0.05(-0.09%)
Jul 18, 2007 51.83 53.16 51.55 52.96 19,996,974 +1.13(+2.17%)
Jul 17, 2007 52.96 52.96 51.61 51.84 17,120,292 -0.58(-1.11%)
Jul 16, 2007 53.20 53.52 51.98 52.42 18,447,422 -0.69(-1.30%)
Jul 13, 2007 53.19 54.06 52.85 53.11 16,828,620 +0.02(+0.03%)
Jul 12, 2007 51.73 53.13 51.64 53.09 22,104,404 +1.45(+2.81%)
Jul 11, 2007 50.91 51.71 50.48 51.64 21,516,788 +1.00(+1.97%)
Jul 10, 2007 50.64 51.33 49.96 50.64 24,378,968 -0.28(-0.56%)
Jul 09, 2007 49.82 51.10 49.76 50.93 18,709,060 +1.04(+2.08%)
Jul 06, 2007 49.50 50.05 49.26 49.89 20,606,452 +0.63(+1.28%)
Jul 05, 2007 49.36 49.58 48.66 49.26 15,372,017 +0.14(+0.28%)
Jul 03, 2007 47.57 49.33 47.57 49.12 8,109,041 +0.67(+1.39%)
Jul 02, 2007 48.19 48.52 48.03 48.45 14,432,306 +0.52(+1.08%)
Jun 29, 2007 48.05 48.47 47.52 47.93 18,857,306 +0.03(+0.07%)
Jun 28, 2007 47.84 48.30 47.71 47.90 15,103,786 +0.16(+0.35%)
Jun 27, 2007 46.80 47.80 46.44 47.73 18,005,738 +0.68(+1.44%)
Jun 26, 2007 47.20 47.67 46.87 47.06 23,702,980 -0.14(-0.30%)
Jun 25, 2007 46.47 47.60 46.37 47.20 22,299,536 +0.80(+1.72%)
Jun 22, 2007 47.14 47.19 46.37 46.40 23,622,664 -0.74(-1.57%)
Jun 21, 2007 46.26 47.24 46.29 47.14 17,677,734 +1.07(+2.32%)
Jun 20, 2007 47.57 47.63 45.95 46.07 19,423,492 -1.32(-2.79%)
Jun 19, 2007 47.22 47.65 47.20 47.39 12,361,187 -0.06(-0.12%)
Jun 18, 2007 47.38 47.80 47.38 47.45 10,537,483 +0.13(+0.26%)
Jun 15, 2007 47.15 47.57 47.09 47.32 16,579,238 +0.48(+1.02%)
Jun 14, 2007 46.32 46.97 46.32 46.85 14,862,562 +0.67(+1.45%)
Jun 13, 2007 45.98 46.40 45.93 46.17 17,484,324 +0.34(+0.73%)
Jun 12, 2007 46.29 46.55 45.81 45.84 13,029,368 -0.46(-0.98%)
Jun 11, 2007 45.90 46.53 45.67 46.29 11,821,288 +0.38(+0.83%)
Jun 08, 2007 45.59 45.94 45.02 45.91 15,030,230 +0.28(+0.61%)
Jun 07, 2007 46.46 46.69 45.58 45.63 19,297,296 -0.90(-1.94%)
Jun 06, 2007 46.89 47.07 46.30 46.54 13,217,542 -0.53(-1.14%)
Jun 05, 2007 47.06 47.25 46.76 47.07 13,010,406 -0.23(-0.48%)
Jun 04, 2007 46.79 47.37 46.66 47.30 13,985,874 +0.51(+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.