Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.23	53.71	52.92	53.25	14,964,990	+0.04(+0.07%)
Sep 27, 2007	53.07	53.28	52.86	53.21	13,020,240	+0.57(+1.08%)
Sep 26, 2007	53.02	53.10	52.05	52.64	20,189,774	+0.36(+0.69%)
Sep 25, 2007	52.97	53.25	52.16	52.28	21,970,124	-1.41(-2.62%)
Sep 24, 2007	54.06	54.34	53.59	53.69	15,867,296	-0.28(-0.52%)
Sep 21, 2007	53.65	54.26	53.55	53.96	22,210,190	+0.38(+0.71%)
Sep 20, 2007	53.50	53.85	53.34	53.58	14,400,739	+0.03(+0.06%)
Sep 19, 2007	53.32	54.02	53.25	53.55	20,006,262	+0.44(+0.82%)
Sep 18, 2007	51.89	53.22	51.75	53.11	17,222,816	+1.37(+2.65%)
Sep 17, 2007	51.22	52.09	51.21	51.74	13,586,894	+0.16(+0.31%)
Sep 14, 2007	50.87	51.93	50.85	51.58	14,012,518	+0.32(+0.62%)
Sep 13, 2007	50.75	51.68	50.95	51.26	15,752,534	+0.51(+1.01%)
Sep 12, 2007	50.41	51.12	50.23	50.75	19,490,626	+0.34(+0.68%)
Sep 11, 2007	49.79	50.72	49.33	50.41	17,793,282	+0.88(+1.77%)
Sep 10, 2007	49.82	50.24	48.88	49.53	18,421,568	-0.34(-0.68%)
Sep 07, 2007	50.03	50.66	49.61	49.87	17,183,302	-0.73(-1.44%)
Sep 06, 2007	50.35	50.83	50.14	50.60	14,329,704	+0.32(+0.65%)
Sep 05, 2007	50.34	50.44	49.95	50.28	16,065,432	-0.21(-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.