Indicators

Chevron Corp (NY: CVX )

156.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	44.43	44.99	44.25	44.26	19,668,052	-0.17(-0.37%)
Apr 27, 2007	44.62	44.67	44.01	44.43	14,269,816	-0.06(-0.13%)
Apr 26, 2007	44.48	44.60	43.98	44.48	18,320,476	-0.08(-0.18%)
Apr 25, 2007	44.14	44.91	44.13	44.56	19,199,306	+0.69(+1.58%)
Apr 24, 2007	43.88	44.27	43.76	43.87	15,823,235	-0.26(-0.59%)
Apr 23, 2007	44.42	44.88	44.04	44.13	21,515,824	-0.51(-1.13%)
Apr 20, 2007	43.98	44.74	43.85	44.64	27,454,780	+0.93(+2.14%)
Apr 19, 2007	44.08	44.18	43.66	43.71	14,083,006	-0.55(-1.23%)
Apr 18, 2007	44.13	44.45	43.98	44.25	12,381,872	-0.11(-0.24%)
Apr 17, 2007	44.38	44.71	44.12	44.36	15,486,105	+0.05(+0.12%)
Apr 16, 2007	43.96	44.37	43.63	44.31	14,601,218	+0.49(+1.12%)
Apr 13, 2007	44.10	44.10	43.61	43.82	12,768,618	-0.09(-0.21%)
Apr 12, 2007	43.67	43.94	43.41	43.91	14,146,845	+0.35(+0.80%)
Apr 11, 2007	43.84	44.08	43.51	43.56	18,896,070	-0.27(-0.62%)
Apr 10, 2007	43.12	43.94	43.05	43.84	15,510,490	+0.88(+2.05%)
Apr 09, 2007	42.86	43.47	42.75	42.95	11,262,782	-0.07(-0.16%)
Apr 05, 2007	42.99	43.19	42.86	43.02	11,080,791	+0.03(+0.08%)
Apr 04, 2007	42.74	43.10	42.48	42.99	11,638,173	+0.12(+0.28%)
Apr 03, 2007	42.45	43.01	42.37	42.87	16,447,078	+0.29(+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.