Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 44.72 44.72 43.87 44.21 14,235,636 -0.59(-1.32%)
Mar 29, 2007 44.45 44.82 44.43 44.81 17,141,920 +0.52(+1.17%)
Mar 28, 2007 44.52 44.64 44.09 44.29 17,124,314 -0.05(-0.12%)
Mar 27, 2007 44.24 44.46 44.01 44.34 14,299,535 -0.14(-0.31%)
Mar 26, 2007 44.32 44.57 43.95 44.48 16,913,588 +0.42(+0.95%)
Mar 23, 2007 43.87 44.29 43.76 44.06 18,205,994 +0.46(+1.06%)
Mar 22, 2007 42.77 43.92 42.62 43.60 22,066,966 +0.95(+2.23%)
Mar 21, 2007 42.07 42.74 41.88 42.65 16,998,904 +0.77(+1.84%)
Mar 20, 2007 41.48 41.93 41.36 41.88 13,788,676 +0.40(+0.97%)
Mar 19, 2007 41.00 41.70 40.96 41.48 23,398,814 +0.78(+1.91%)
Mar 16, 2007 41.17 41.55 40.51 40.70 21,277,928 -0.47(-1.15%)
Mar 15, 2007 40.77 41.42 40.54 41.17 16,721,180 +0.33(+0.81%)
Mar 14, 2007 40.83 41.03 40.10 40.84 19,058,834 +0.29(+0.71%)
Mar 13, 2007 41.15 41.61 40.40 40.56 15,800,831 -0.59(-1.44%)
Mar 12, 2007 40.74 41.37 40.69 41.15 15,751,318 +0.22(+0.53%)
Mar 09, 2007 41.15 41.27 40.65 40.93 12,827,846 +0.01(+0.01%)
Mar 08, 2007 41.22 41.29 40.65 40.93 18,028,102 +0.08(+0.19%)
Mar 07, 2007 40.53 41.73 40.39 40.85 21,393,684 +0.39(+0.98%)
Mar 06, 2007 40.22 40.48 39.92 40.45 19,208,398 +0.74(+1.87%)
Mar 05, 2007 39.58 40.25 39.46 39.71 19,589,624 -0.22(-0.54%)
Mar 02, 2007 40.40 40.50 39.65 39.93 18,111,072 -0.48(-1.20%)
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.