Skip to main content

Chevron Corp (NY: CVX )

157.25 +0.90 (+0.58%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.26 50.57 49.78 49.95 14,328,586 +0.32(+0.65%)
Aug 30, 2007 49.34 49.86 48.69 49.62 13,749,117 +0.28(+0.57%)
Aug 29, 2007 48.49 49.73 48.19 49.34 17,654,294 +1.37(+2.85%)
Aug 28, 2007 49.29 49.36 47.98 47.98 17,676,608 -1.54(-3.10%)
Aug 27, 2007 49.30 49.74 49.14 49.52 11,227,603 -0.13(-0.25%)
Aug 24, 2007 48.89 49.82 48.89 49.64 13,498,741 +0.99(+2.04%)
Aug 23, 2007 48.83 49.21 47.86 48.65 15,225,550 +0.05(+0.11%)
Aug 22, 2007 48.27 48.70 48.01 48.60 18,011,322 +0.62(+1.29%)
Aug 21, 2007 47.89 48.52 47.56 47.98 19,902,152 -0.34(-0.70%)
Aug 20, 2007 47.81 48.69 47.25 48.31 16,232,266 +0.30(+0.63%)
Aug 17, 2007 47.63 48.43 47.09 48.01 28,482,594 +1.69(+3.65%)
Aug 16, 2007 45.41 46.65 44.54 46.32 34,087,040 +0.36(+0.78%)
Aug 15, 2007 46.81 47.70 45.75 45.96 21,523,002 -0.96(-2.05%)
Aug 14, 2007 46.93 47.64 46.73 46.93 27,039,498 +0.00(+0.00%)
Aug 13, 2007 47.48 47.98 46.73 46.93 18,060,520 -0.55(-1.16%)
Aug 10, 2007 45.61 47.65 45.20 47.48 23,279,532 +1.31(+2.85%)
Aug 09, 2007 47.30 48.23 46.16 46.16 27,381,322 -1.83(-3.82%)
Aug 08, 2007 47.23 48.74 47.23 48.00 25,397,976 +0.65(+1.38%)
Aug 07, 2007 46.29 47.75 45.83 47.34 26,923,654 +0.66(+1.41%)
Aug 06, 2007 46.21 46.72 44.62 46.68 30,080,964 +0.31(+0.68%)
Aug 03, 2007 46.79 48.38 46.21 46.37 27,321,512 -1.38(-2.88%)
Aug 02, 2007 48.10 48.95 47.01 47.75 27,728,182 -0.73(-1.50%)
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.