Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.11 49.24 48.44 48.72 19,265,230 -0.45(-0.92%)
May 30, 2007 48.25 49.19 47.92 49.17 18,027,100 +0.92(+1.91%)
May 29, 2007 48.20 48.42 47.83 48.25 13,322,981 -0.25(-0.52%)
May 25, 2007 47.81 48.50 47.99 48.50 11,440,657 +0.69(+1.45%)
May 24, 2007 48.66 48.95 47.68 47.81 22,185,950 -0.85(-1.76%)
May 23, 2007 49.23 49.56 48.52 48.66 23,800,524 -0.47(-0.95%)
May 22, 2007 49.52 49.76 49.04 49.13 15,414,029 -0.39(-0.78%)
May 21, 2007 49.75 49.95 49.37 49.52 19,001,508 -0.01(-0.02%)
May 18, 2007 48.96 49.57 48.90 49.53 18,591,732 +0.83(+1.71%)
May 17, 2007 48.33 49.02 47.94 48.70 13,020,380 +0.44(+0.90%)
May 16, 2007 48.26 48.38 47.59 48.26 15,794,793 +0.00(+0.00%)
May 15, 2007 48.39 48.64 48.19 48.26 16,471,759 -0.08(-0.17%)
May 14, 2007 47.83 48.39 47.72 48.35 20,955,422 +0.50(+1.04%)
May 11, 2007 46.93 47.90 46.93 47.85 14,097,090 +1.11(+2.37%)
May 10, 2007 47.54 47.63 46.72 46.74 13,186,150 -0.93(-1.96%)
May 09, 2007 47.78 47.81 47.16 47.68 12,393,432 -0.18(-0.37%)
May 08, 2007 47.57 47.94 47.15 47.86 11,739,636 +0.28(+0.59%)
May 07, 2007 47.23 47.65 46.93 47.57 12,208,415 +0.17(+0.35%)
May 04, 2007 47.70 48.03 47.11 47.41 12,962,406 -0.16(-0.33%)
May 03, 2007 47.01 47.74 46.89 47.56 11,906,826 +0.55(+1.17%)
May 02, 2007 46.92 47.22 46.68 47.01 10,728,611 +0.17(+0.37%)
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.