Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 93.55 94.40 93.00 93.58 8,515,182 +0.07(+0.07%)
Sep 27, 2007 93.26 93.63 92.90 93.51 7,408,606 +1.00(+1.08%)
Sep 26, 2007 93.18 93.32 91.47 92.51 11,488,120 +0.63(+0.69%)
Sep 25, 2007 93.09 93.59 91.66 91.88 12,501,151 -2.47(-2.62%)
Sep 24, 2007 95.00 95.50 94.19 94.35 9,028,600 -0.49(-0.52%)
Sep 21, 2007 94.28 95.36 94.11 94.84 12,637,750 +0.67(+0.71%)
Sep 20, 2007 94.02 94.63 93.75 94.17 8,194,119 +0.06(+0.06%)
Sep 19, 2007 93.70 94.94 93.59 94.11 11,383,700 +0.77(+0.82%)
Sep 18, 2007 91.20 93.53 90.95 93.34 9,799,900 +2.41(+2.65%)
Sep 17, 2007 90.01 91.54 90.00 90.93 7,731,036 +0.28(+0.31%)
Sep 14, 2007 89.40 91.27 89.37 90.65 7,973,219 +0.56(+0.62%)
Sep 13, 2007 89.19 90.82 89.54 90.09 8,963,300 +0.90(+1.01%)
Sep 12, 2007 88.59 89.84 88.28 89.19 11,090,300 +0.60(+0.68%)
Sep 11, 2007 87.51 89.13 86.70 88.59 10,124,500 +1.54(+1.77%)
Sep 10, 2007 87.56 88.29 85.91 87.05 10,481,998 -0.60(-0.68%)
Sep 07, 2007 87.93 89.03 87.19 87.65 9,777,417 -1.28(-1.44%)
Sep 06, 2007 88.48 89.33 88.11 88.93 8,153,700 +0.57(+0.65%)
Sep 05, 2007 88.47 88.65 87.79 88.36 9,141,341 -0.37(-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.