Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 49.39 49.84 49.10 49.41 16,128,029 +0.04(+0.07%)
Sep 27, 2007 49.24 49.43 49.05 49.37 14,032,138 +0.53(+1.08%)
Sep 26, 2007 49.20 49.27 48.29 48.84 21,758,870 +0.33(+0.69%)
Sep 25, 2007 49.15 49.41 48.39 48.51 23,677,582 -1.30(-2.62%)
Sep 24, 2007 50.16 50.42 49.73 49.81 17,100,460 -0.26(-0.52%)
Sep 21, 2007 49.78 50.35 49.69 50.07 23,936,306 +0.35(+0.71%)
Sep 20, 2007 49.64 49.96 49.50 49.72 15,519,925 +0.03(+0.06%)
Sep 19, 2007 49.47 50.13 49.41 49.69 21,561,094 +0.41(+0.82%)
Sep 18, 2007 48.15 49.38 48.02 49.28 18,561,326 +1.27(+2.65%)
Sep 17, 2007 47.52 48.33 47.52 48.01 14,642,831 +0.15(+0.31%)
Sep 14, 2007 47.20 48.19 47.19 47.86 15,101,534 +0.30(+0.62%)
Sep 13, 2007 47.09 47.95 47.28 47.57 16,976,778 +0.48(+1.01%)
Sep 12, 2007 46.77 47.43 46.61 47.09 21,005,386 +0.32(+0.68%)
Sep 11, 2007 46.20 47.06 45.78 46.77 19,176,128 +0.81(+1.77%)
Sep 10, 2007 46.23 46.61 45.36 45.96 19,853,242 -0.32(-0.68%)
Sep 07, 2007 46.42 47.01 46.03 46.28 18,518,742 -0.68(-1.44%)
Sep 06, 2007 46.72 47.16 46.52 46.95 15,443,370 +0.30(+0.64%)
Sep 05, 2007 46.71 46.80 46.35 46.65 17,313,994 -0.20(-0.42%)
Sep 04, 2007 46.03 47.13 46.02 46.85 18,086,464 +0.51(+1.11%)
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%)
Aug 01, 2007 44.76 47.25 43.58 44.97 40,775,552 -0.05(-0.11%)
Jul 31, 2007 45.63 46.17 44.96 45.02 22,497,468 -0.62(-1.35%)
Jul 30, 2007 45.33 45.93 44.29 45.63 22,952,162 +0.65(+1.44%)
Jul 27, 2007 46.63 46.96 44.67 44.98 32,324,208 -1.19(-2.58%)
Jul 26, 2007 47.13 47.76 45.55 46.18 32,532,572 -1.90(-3.94%)
Jul 25, 2007 47.44 48.41 46.70 48.07 26,803,850 +0.63(+1.34%)
Jul 24, 2007 48.38 48.65 47.29 47.44 20,765,002 -1.44(-2.94%)
Jul 23, 2007 48.66 49.19 48.12 48.87 18,287,954 +0.24(+0.49%)
Jul 20, 2007 49.10 49.27 48.25 48.64 19,567,956 -0.46(-0.95%)
Jul 19, 2007 49.34 49.49 48.83 49.10 15,955,043 -0.04(-0.09%)
Jul 18, 2007 48.09 49.33 47.83 49.14 21,551,084 +1.05(+2.17%)
Jul 17, 2007 49.14 49.14 47.89 48.10 18,450,836 -0.54(-1.11%)
Jul 16, 2007 49.37 49.66 48.23 48.64 19,881,106 -0.64(-1.30%)
Jul 13, 2007 49.35 50.16 49.04 49.28 18,136,494 +0.02(+0.03%)
Jul 12, 2007 48.00 49.30 47.91 49.26 23,822,300 +1.35(+2.81%)
Jul 11, 2007 47.24 47.98 46.84 47.91 23,189,016 +0.92(+1.97%)
Jul 10, 2007 46.99 47.63 46.36 46.99 26,273,636 -0.26(-0.56%)
Jul 09, 2007 46.22 47.41 46.17 47.25 20,163,076 +0.96(+2.08%)
Jul 06, 2007 45.93 46.44 45.71 46.29 22,207,930 +0.59(+1.28%)
Jul 05, 2007 45.80 46.01 45.15 45.71 16,566,689 +0.13(+0.28%)
Jul 03, 2007 44.14 45.77 44.14 45.58 8,739,254 +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.