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 (%)
Sep 28, 2007 49.40 49.85 49.11 49.42 16,124,201 +0.04(+0.07%)
Sep 27, 2007 49.25 49.45 49.06 49.38 14,028,808 +0.53(+1.08%)
Sep 26, 2007 49.21 49.28 48.31 48.85 21,753,704 +0.33(+0.69%)
Sep 25, 2007 49.16 49.42 48.41 48.52 23,671,962 -1.30(-2.62%)
Sep 24, 2007 50.17 50.43 49.74 49.83 17,096,400 -0.26(-0.52%)
Sep 21, 2007 49.79 50.36 49.70 50.09 23,930,624 +0.35(+0.71%)
Sep 20, 2007 49.65 49.97 49.51 49.73 15,516,241 +0.03(+0.06%)
Sep 19, 2007 49.48 50.14 49.42 49.70 21,555,976 +0.41(+0.82%)
Sep 18, 2007 48.16 49.39 48.03 49.29 18,556,920 +1.27(+2.65%)
Sep 17, 2007 47.53 48.34 47.53 48.02 14,639,356 +0.15(+0.31%)
Sep 14, 2007 47.21 48.20 47.20 47.87 15,097,949 +0.30(+0.62%)
Sep 13, 2007 47.10 47.96 47.29 47.58 16,972,750 +0.48(+1.01%)
Sep 12, 2007 46.78 47.44 46.62 47.10 21,000,400 +0.32(+0.68%)
Sep 11, 2007 46.21 47.07 45.79 46.78 19,171,578 +0.81(+1.77%)
Sep 10, 2007 46.24 46.63 45.37 45.97 19,848,530 -0.32(-0.68%)
Sep 07, 2007 46.44 47.02 46.05 46.29 18,514,348 -0.68(-1.44%)
Sep 06, 2007 46.73 47.18 46.53 46.96 15,439,705 +0.30(+0.65%)
Sep 05, 2007 46.72 46.82 46.36 46.66 17,309,884 -0.20(-0.42%)
Sep 04, 2007 46.05 47.14 46.03 46.86 18,082,170 +0.51(+1.11%)
Aug 31, 2007 46.64 46.93 46.19 46.35 15,442,166 +0.30(+0.65%)
Aug 30, 2007 45.79 46.26 45.18 46.05 14,817,663 +0.26(+0.57%)
Aug 29, 2007 44.99 46.15 44.72 45.79 19,026,340 +1.27(+2.85%)
Aug 28, 2007 45.73 45.80 44.52 44.52 19,050,388 -1.43(-3.10%)
Aug 27, 2007 45.75 46.15 45.60 45.94 12,100,182 -0.12(-0.25%)
Aug 24, 2007 45.36 46.22 45.36 46.06 14,547,827 +0.92(+2.04%)
Aug 23, 2007 45.31 45.66 44.41 45.14 16,408,840 +0.05(+0.11%)
Aug 22, 2007 44.79 45.18 44.55 45.09 19,411,116 +0.58(+1.29%)
Aug 21, 2007 44.43 45.02 44.13 44.52 21,448,894 -0.31(-0.70%)
Aug 20, 2007 44.36 45.18 43.84 44.83 17,493,796 +0.28(+0.63%)
Aug 17, 2007 44.20 44.94 43.70 44.55 30,696,186 +1.57(+3.65%)
Aug 16, 2007 42.14 43.28 41.32 42.98 36,736,196 +0.33(+0.78%)
Aug 15, 2007 43.44 44.26 42.45 42.65 23,195,714 -0.89(-2.05%)
Aug 14, 2007 43.54 44.20 43.36 43.54 29,140,938 +0.00(+0.00%)
Aug 13, 2007 44.05 44.52 43.36 43.54 19,464,136 -0.51(-1.16%)
Aug 10, 2007 42.32 44.22 41.94 44.05 25,088,756 +1.22(+2.85%)
Aug 09, 2007 43.89 44.75 42.83 42.83 29,509,326 -1.70(-3.82%)
Aug 08, 2007 43.82 45.22 43.82 44.53 27,371,842 +0.61(+1.38%)
Aug 07, 2007 42.95 44.30 42.52 43.93 29,016,090 +0.61(+1.41%)
Aug 06, 2007 42.88 43.35 41.40 43.31 32,418,778 +0.29(+0.67%)
Aug 03, 2007 43.42 44.89 42.88 43.02 29,444,870 -1.28(-2.88%)
Aug 02, 2007 44.63 45.42 43.62 44.30 29,883,142 -0.68(-1.50%)
Aug 01, 2007 44.77 47.26 43.59 44.98 40,765,872 -0.05(-0.11%)
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%)
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.