Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 55.93 56.43 55.60 55.94 14,243,802 +0.04(+0.07%)
Sep 27, 2007 55.75 55.97 55.54 55.90 12,392,773 +0.60(+1.08%)
Sep 26, 2007 55.70 55.79 54.68 55.30 19,216,796 +0.38(+0.69%)
Sep 25, 2007 55.65 55.95 54.80 54.93 20,911,346 -1.48(-2.62%)
Sep 24, 2007 56.79 57.09 56.31 56.40 15,102,624 -0.29(-0.52%)
Sep 21, 2007 56.36 57.01 56.26 56.70 21,139,842 +0.40(+0.71%)
Sep 20, 2007 56.21 56.57 56.05 56.30 13,706,743 +0.04(+0.06%)
Sep 19, 2007 56.02 56.76 55.95 56.26 19,042,126 +0.46(+0.82%)
Sep 18, 2007 54.52 55.91 54.37 55.80 16,392,819 +1.44(+2.65%)
Sep 17, 2007 53.81 54.72 53.80 54.36 12,932,119 +0.17(+0.31%)
Sep 14, 2007 53.44 54.56 53.43 54.19 13,337,231 +0.33(+0.62%)
Sep 13, 2007 53.32 54.29 53.53 53.86 14,993,393 +0.54(+1.01%)
Sep 12, 2007 52.96 53.71 52.78 53.32 18,551,340 +0.36(+0.68%)
Sep 11, 2007 52.31 53.28 51.83 52.96 16,935,794 +0.92(+1.77%)
Sep 10, 2007 52.34 52.78 51.36 52.04 17,533,800 -0.36(-0.68%)
Sep 07, 2007 52.57 53.22 52.12 52.40 16,355,210 -0.77(-1.44%)
Sep 06, 2007 52.89 53.40 52.67 53.16 13,639,132 +0.34(+0.64%)
Sep 05, 2007 52.89 53.00 52.48 52.82 15,291,212 -0.22(-0.42%)
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.