Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.58 49.94 48.95 49.94 20,577,450 +0.69(+1.40%)
Nov 29, 2007 48.71 49.69 48.71 49.25 15,535,481 +0.28(+0.58%)
Nov 28, 2007 48.09 49.22 47.84 48.97 18,925,466 +1.00(+2.08%)
Nov 27, 2007 47.48 48.13 46.61 47.97 25,557,234 +0.30(+0.62%)
Nov 26, 2007 49.42 49.69 47.52 47.68 18,083,732 -1.64(-3.32%)
Nov 23, 2007 49.20 49.54 48.85 49.32 6,025,389 +0.52(+1.07%)
Nov 21, 2007 49.96 50.35 48.70 48.79 20,102,950 -1.22(-2.45%)
Nov 20, 2007 48.39 50.42 48.39 50.02 19,228,658 +1.63(+3.38%)
Nov 19, 2007 48.92 49.15 48.15 48.38 15,022,165 -0.54(-1.10%)
Nov 16, 2007 48.30 49.20 48.19 48.92 19,979,894 +1.04(+2.16%)
Nov 15, 2007 48.90 49.21 47.50 47.89 20,270,776 -1.01(-2.07%)
Nov 14, 2007 49.70 50.26 48.78 48.90 17,500,946 -0.51(-1.02%)
Nov 13, 2007 48.83 49.50 47.56 49.41 21,001,956 +0.89(+1.83%)
Nov 12, 2007 49.50 49.50 48.03 48.52 21,992,370 -1.13(-2.28%)
Nov 09, 2007 50.58 50.58 49.56 49.65 17,813,266 -1.09(-2.15%)
Nov 08, 2007 50.06 51.55 49.90 50.74 30,926,492 +0.93(+1.87%)
Nov 07, 2007 51.73 51.73 49.68 49.81 22,462,082 -1.76(-3.42%)
Nov 06, 2007 50.47 51.61 50.47 51.57 17,363,738 +1.23(+2.44%)
Nov 05, 2007 49.77 50.76 49.77 50.35 15,974,437 +0.00(+0.00%)
Nov 02, 2007 49.87 50.80 49.56 50.35 21,747,950 -0.32(-0.63%)
Nov 01, 2007 51.24 52.05 50.35 50.66 18,527,018 -1.41(-2.70%)
Oct 31, 2007 51.44 52.42 51.31 52.07 17,384,696 +0.81(+1.59%)
Oct 30, 2007 52.21 52.32 51.03 51.26 16,919,304 -1.59(-3.01%)
Oct 29, 2007 52.27 53.24 52.12 52.85 16,251,474 +0.70(+1.34%)
Oct 26, 2007 52.27 52.52 51.84 52.15 13,148,523 +0.24(+0.46%)
Oct 25, 2007 51.47 52.12 50.97 51.91 16,227,572 +0.76(+1.48%)
Oct 24, 2007 50.71 51.45 50.24 51.15 19,305,662 +0.56(+1.10%)
Oct 23, 2007 50.60 51.05 49.97 50.60 16,924,050 +0.27(+0.54%)
Oct 22, 2007 50.16 50.36 49.34 50.32 19,008,734 -0.47(-0.93%)
Oct 19, 2007 52.75 52.75 50.66 50.80 24,803,040 -1.79(-3.41%)
Oct 18, 2007 52.96 53.34 52.35 52.59 17,642,670 -0.48(-0.90%)
Oct 17, 2007 53.42 53.45 52.38 53.07 18,838,262 -0.11(-0.20%)
Oct 16, 2007 52.58 53.40 52.41 53.17 19,139,840 +0.64(+1.21%)
Oct 15, 2007 52.50 52.88 52.34 52.54 14,924,180 +0.52(+1.01%)
Oct 12, 2007 52.08 52.20 51.71 52.01 10,560,374 +0.23(+0.45%)
Oct 11, 2007 52.64 52.82 51.30 51.78 16,121,059 -0.61(-1.17%)
Oct 10, 2007 51.40 52.62 51.38 52.39 20,259,028 -0.41(-0.78%)
Oct 09, 2007 52.25 52.92 52.17 52.80 15,302,803 +0.69(+1.33%)
Oct 08, 2007 52.09 52.33 51.95 52.11 9,944,344 -0.42(-0.80%)
Oct 05, 2007 52.41 52.67 51.78 52.53 11,420,073 +0.27(+0.52%)
Oct 04, 2007 52.06 52.37 51.51 52.26 11,888,785 +0.20(+0.39%)
Oct 03, 2007 52.07 52.34 51.65 52.05 15,386,106 -0.61(-1.17%)
Oct 02, 2007 53.44 53.48 52.25 52.67 16,058,167 -1.07(-1.99%)
Oct 01, 2007 53.09 53.79 53.07 53.74 15,716,506 +0.49(+0.92%)
Sep 28, 2007 53.23 53.71 52.92 53.25 14,964,990 +0.04(+0.07%)
Sep 27, 2007 53.07 53.28 52.86 53.21 13,020,240 +0.57(+1.08%)
Sep 26, 2007 53.02 53.10 52.05 52.64 20,189,774 +0.36(+0.69%)
Sep 25, 2007 52.97 53.25 52.16 52.28 21,970,124 -1.41(-2.62%)
Sep 24, 2007 54.06 54.34 53.59 53.69 15,867,296 -0.28(-0.52%)
Sep 21, 2007 53.65 54.26 53.55 53.96 22,210,190 +0.38(+0.71%)
Sep 20, 2007 53.50 53.85 53.34 53.58 14,400,739 +0.03(+0.06%)
Sep 19, 2007 53.32 54.02 53.25 53.55 20,006,262 +0.44(+0.82%)
Sep 18, 2007 51.89 53.22 51.75 53.11 17,222,816 +1.37(+2.65%)
Sep 17, 2007 51.22 52.09 51.21 51.74 13,586,894 +0.16(+0.31%)
Sep 14, 2007 50.87 51.93 50.85 51.58 14,012,518 +0.32(+0.62%)
Sep 13, 2007 50.75 51.68 50.95 51.26 15,752,534 +0.51(+1.01%)
Sep 12, 2007 50.41 51.12 50.23 50.75 19,490,626 +0.34(+0.68%)
Sep 11, 2007 49.79 50.72 49.33 50.41 17,793,282 +0.88(+1.77%)
Sep 10, 2007 49.82 50.24 48.88 49.53 18,421,568 -0.34(-0.68%)
Sep 07, 2007 50.03 50.66 49.61 49.87 17,183,302 -0.73(-1.44%)
Sep 06, 2007 50.35 50.83 50.14 50.60 14,329,704 +0.32(+0.65%)
Sep 05, 2007 50.34 50.44 49.95 50.28 16,065,432 -0.21(-0.42%)
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.