Skip to main content

Chevron Corp (NY: CVX )

158.07 +1.72 (+1.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 44.44 45.00 44.26 44.27 19,663,384 -0.16(-0.37%)
Apr 27, 2007 44.63 44.68 44.02 44.44 14,266,428 -0.06(-0.13%)
Apr 26, 2007 44.49 44.61 43.99 44.50 18,316,128 -0.08(-0.18%)
Apr 25, 2007 44.15 44.92 44.14 44.58 19,194,748 +0.69(+1.58%)
Apr 24, 2007 43.89 44.28 43.77 43.88 15,819,478 -0.26(-0.59%)
Apr 23, 2007 44.43 44.89 44.05 44.14 21,510,714 -0.51(-1.13%)
Apr 20, 2007 43.99 44.75 43.86 44.65 27,448,262 +0.93(+2.14%)
Apr 19, 2007 44.09 44.19 43.67 43.72 14,079,662 -0.55(-1.23%)
Apr 18, 2007 44.14 44.46 43.99 44.26 12,378,932 -0.11(-0.24%)
Apr 17, 2007 44.39 44.72 44.13 44.37 15,482,428 +0.05(+0.12%)
Apr 16, 2007 43.97 44.38 43.64 44.32 14,597,751 +0.49(+1.12%)
Apr 13, 2007 44.11 44.11 43.62 43.83 12,765,586 -0.09(-0.21%)
Apr 12, 2007 43.68 43.95 43.42 43.92 14,143,487 +0.35(+0.80%)
Apr 11, 2007 43.85 44.09 43.52 43.57 18,891,582 -0.27(-0.62%)
Apr 10, 2007 43.14 43.95 43.06 43.85 15,506,807 +0.88(+2.05%)
Apr 09, 2007 42.87 43.48 42.76 42.96 11,260,108 -0.07(-0.16%)
Apr 05, 2007 43.00 43.20 42.87 43.03 11,078,160 +0.03(+0.08%)
Apr 04, 2007 42.75 43.11 42.49 43.00 11,635,409 +0.12(+0.28%)
Apr 03, 2007 42.46 43.02 42.38 42.88 16,443,173 +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.