Chevron Corp (NY: CVX )

147.57 +2.80 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 78.09 79.07 77.76 77.79 11,191,257 -0.29(-0.37%)
Apr 27, 2007 78.42 78.50 77.34 78.08 8,119,623 -0.10(-0.13%)
Apr 26, 2007 78.17 78.38 77.30 78.18 10,424,477 -0.14(-0.18%)
Apr 25, 2007 77.58 78.93 77.55 78.32 10,924,537 +1.22(+1.58%)
Apr 24, 2007 77.11 77.81 76.91 77.10 9,003,529 -0.46(-0.59%)
Apr 23, 2007 78.06 78.88 77.40 77.56 12,242,651 -0.89(-1.13%)
Apr 20, 2007 77.29 78.63 77.06 78.45 15,621,958 +1.64(+2.14%)
Apr 19, 2007 77.47 77.64 76.73 76.81 8,013,327 -0.96(-1.23%)
Apr 18, 2007 77.55 78.12 77.30 77.77 7,045,370 -0.19(-0.24%)
Apr 17, 2007 78.00 78.57 77.54 77.96 8,811,700 +0.09(+0.12%)
Apr 16, 2007 77.25 77.97 76.68 77.87 8,308,193 +0.86(+1.12%)
Apr 13, 2007 77.50 77.50 76.65 77.01 7,265,431 -0.16(-0.21%)
Apr 12, 2007 76.75 77.23 76.29 77.17 8,049,652 +0.61(+0.80%)
Apr 11, 2007 77.04 77.47 76.46 76.56 10,751,993 -0.48(-0.62%)
Apr 10, 2007 75.79 77.22 75.65 77.04 8,825,575 +1.55(+2.05%)
Apr 09, 2007 75.32 76.40 75.13 75.49 6,408,600 -0.12(-0.16%)
Apr 05, 2007 75.56 75.90 75.32 75.61 6,305,046 +0.06(+0.08%)
Apr 04, 2007 75.12 75.75 74.65 75.55 6,622,200 +0.21(+0.28%)
Apr 03, 2007 74.61 75.59 74.47 75.34 9,358,500 +0.51(+0.68%)
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.