Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 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%)
Sep 04, 2007 52.12 53.37 52.11 53.04 15,973,434 +0.58(+1.11%)
Aug 31, 2007 52.79 53.12 52.28 52.46 13,641,306 +0.34(+0.65%)
Aug 30, 2007 51.83 52.37 51.14 52.12 13,089,632 +0.29(+0.57%)
Aug 29, 2007 50.93 52.24 50.62 51.83 16,807,494 +1.43(+2.85%)
Aug 28, 2007 51.77 51.85 50.40 50.40 16,828,738 -1.61(-3.10%)
Aug 27, 2007 51.79 52.24 51.62 52.01 10,689,063 -0.13(-0.25%)
Aug 24, 2007 51.35 52.33 51.35 52.14 12,851,265 +1.04(+2.04%)
Aug 23, 2007 51.29 51.69 50.27 51.10 14,495,247 +0.05(+0.11%)
Aug 22, 2007 50.70 51.15 50.43 51.05 17,147,398 +0.65(+1.29%)
Aug 21, 2007 50.30 50.96 49.96 50.40 18,947,532 -0.35(-0.70%)
Aug 20, 2007 50.22 51.14 49.63 50.75 15,453,675 +0.32(+0.63%)
Aug 17, 2007 50.03 50.87 49.46 50.43 27,116,408 +1.78(+3.65%)
Aug 16, 2007 47.70 49.00 46.78 48.66 32,452,034 +0.38(+0.78%)
Aug 15, 2007 49.17 50.10 48.05 48.28 20,490,638 -1.01(-2.05%)
Aug 14, 2007 49.29 50.04 49.09 49.29 25,742,532 +0.00(+0.00%)
Aug 13, 2007 49.87 50.40 49.09 49.29 17,194,236 -0.58(-1.16%)
Aug 10, 2007 47.91 50.06 47.47 49.87 22,162,914 +1.38(+2.85%)
Aug 09, 2007 49.68 50.66 48.49 48.49 26,067,960 -1.92(-3.82%)
Aug 08, 2007 49.61 51.19 49.61 50.41 24,179,746 +0.69(+1.38%)
Aug 07, 2007 48.62 50.15 48.14 49.73 25,632,244 +0.69(+1.41%)
Aug 06, 2007 48.54 49.07 46.86 49.03 28,638,112 +0.33(+0.68%)
Aug 03, 2007 49.15 50.81 48.54 48.70 26,011,018 -1.45(-2.88%)
Aug 02, 2007 50.52 51.41 49.37 50.15 26,398,180 -0.77(-1.50%)
Aug 01, 2007 50.68 53.50 49.35 50.92 36,011,772 -0.05(-0.11%)
Jul 31, 2007 51.67 52.28 50.91 50.97 19,869,104 -0.70(-1.35%)
Jul 30, 2007 51.32 52.01 50.15 51.67 20,270,676 +0.74(+1.44%)
Jul 27, 2007 52.79 53.17 50.58 50.93 28,547,794 -1.35(-2.58%)
Jul 26, 2007 53.36 54.07 51.57 52.28 28,731,812 -2.15(-3.94%)
Jul 25, 2007 53.72 54.81 52.88 54.43 23,672,374 +0.72(+1.34%)
Jul 24, 2007 54.78 55.09 53.55 53.71 18,339,042 -1.63(-2.94%)
Jul 23, 2007 55.10 55.69 54.49 55.34 16,151,385 +0.27(+0.49%)
Jul 20, 2007 55.60 55.78 54.63 55.07 17,281,844 -0.53(-0.95%)
Jul 19, 2007 55.87 56.03 55.29 55.60 14,091,026 -0.05(-0.09%)
Jul 18, 2007 54.46 55.85 54.16 55.64 19,033,286 +1.18(+2.17%)
Jul 17, 2007 55.64 55.64 54.22 54.46 16,295,237 -0.61(-1.11%)
Jul 16, 2007 55.90 56.22 54.61 55.07 17,558,410 -0.72(-1.30%)
Jul 13, 2007 55.88 56.79 55.53 55.79 16,017,620 +0.02(+0.03%)
Jul 12, 2007 54.35 55.82 54.25 55.78 21,039,156 +1.52(+2.81%)
Jul 11, 2007 53.49 54.32 53.03 54.25 20,479,858 +1.05(+1.97%)
Jul 10, 2007 53.21 53.93 52.49 53.21 23,204,104 -0.30(-0.56%)
Jul 09, 2007 52.34 53.68 52.28 53.50 17,807,438 +1.09(+2.08%)
Jul 06, 2007 52.01 52.58 51.75 52.42 19,613,394 +0.66(+1.28%)
Jul 05, 2007 51.86 52.09 51.12 51.75 14,631,214 +0.14(+0.28%)
Jul 03, 2007 49.98 51.82 49.98 51.61 7,718,253 +0.71(+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.