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 (%)
Apr 30, 2007 44.43 44.99 44.25 44.26 19,668,052 -0.17(-0.37%)
Apr 27, 2007 44.62 44.67 44.01 44.43 14,269,816 -0.06(-0.13%)
Apr 26, 2007 44.48 44.60 43.98 44.48 18,320,476 -0.08(-0.18%)
Apr 25, 2007 44.14 44.91 44.13 44.56 19,199,306 +0.69(+1.58%)
Apr 24, 2007 43.88 44.27 43.76 43.87 15,823,235 -0.26(-0.59%)
Apr 23, 2007 44.42 44.88 44.04 44.13 21,515,824 -0.51(-1.13%)
Apr 20, 2007 43.98 44.74 43.85 44.64 27,454,780 +0.93(+2.14%)
Apr 19, 2007 44.08 44.18 43.66 43.71 14,083,006 -0.55(-1.23%)
Apr 18, 2007 44.13 44.45 43.98 44.25 12,381,872 -0.11(-0.24%)
Apr 17, 2007 44.38 44.71 44.12 44.36 15,486,105 +0.05(+0.12%)
Apr 16, 2007 43.96 44.37 43.63 44.31 14,601,218 +0.49(+1.12%)
Apr 13, 2007 44.10 44.10 43.61 43.82 12,768,618 -0.09(-0.21%)
Apr 12, 2007 43.67 43.94 43.41 43.91 14,146,845 +0.35(+0.80%)
Apr 11, 2007 43.84 44.08 43.51 43.56 18,896,070 -0.27(-0.62%)
Apr 10, 2007 43.12 43.94 43.05 43.84 15,510,490 +0.88(+2.05%)
Apr 09, 2007 42.86 43.47 42.75 42.95 11,262,782 -0.07(-0.16%)
Apr 05, 2007 42.99 43.19 42.86 43.02 11,080,791 +0.03(+0.08%)
Apr 04, 2007 42.74 43.10 42.48 42.99 11,638,173 +0.12(+0.28%)
Apr 03, 2007 42.45 43.01 42.37 42.87 16,447,078 +0.29(+0.68%)
Apr 02, 2007 42.13 42.70 42.13 42.58 14,397,324 +0.50(+1.18%)
Mar 30, 2007 42.57 42.57 41.75 42.08 14,956,410 -0.56(-1.32%)
Mar 29, 2007 42.31 42.66 42.29 42.65 18,009,844 +0.50(+1.17%)
Mar 28, 2007 42.37 42.49 41.97 42.15 17,991,348 -0.05(-0.12%)
Mar 27, 2007 42.11 42.32 41.89 42.20 15,023,545 -0.13(-0.31%)
Mar 26, 2007 42.19 42.42 41.83 42.33 17,769,952 +0.40(+0.95%)
Mar 23, 2007 41.76 42.16 41.65 41.94 19,127,794 +0.44(+1.06%)
Mar 22, 2007 40.71 41.80 40.56 41.50 23,184,254 +0.90(+2.23%)
Mar 21, 2007 40.05 40.68 39.86 40.59 17,859,588 +0.73(+1.84%)
Mar 20, 2007 39.48 39.91 39.37 39.86 14,486,820 +0.38(+0.97%)
Mar 19, 2007 39.02 39.69 38.99 39.48 24,583,534 +0.74(+1.91%)
Mar 16, 2007 39.19 39.55 38.56 38.74 22,355,266 -0.45(-1.15%)
Mar 15, 2007 38.81 39.43 38.58 39.19 17,567,802 +0.31(+0.81%)
Mar 14, 2007 38.86 39.06 38.17 38.87 20,023,814 +0.27(+0.71%)
Mar 13, 2007 39.16 39.60 38.45 38.60 16,600,854 -0.56(-1.44%)
Mar 12, 2007 38.78 39.38 38.73 39.16 16,548,834 +0.20(+0.53%)
Mar 09, 2007 39.16 39.28 38.69 38.96 13,477,342 +0.01(+0.01%)
Mar 08, 2007 39.23 39.30 38.69 38.95 18,940,896 +0.07(+0.19%)
Mar 07, 2007 38.58 39.72 38.45 38.88 22,476,882 +0.38(+0.98%)
Mar 06, 2007 38.28 38.53 37.99 38.50 20,180,952 +0.71(+1.87%)
Mar 05, 2007 37.67 38.31 37.56 37.80 20,581,480 -0.20(-0.54%)
Mar 02, 2007 38.45 38.55 37.74 38.00 19,028,066 -0.46(-1.20%)
Mar 01, 2007 38.31 38.99 36.98 38.46 24,850,694 -0.52(-1.34%)
Feb 28, 2007 39.03 39.69 38.90 38.99 24,608,842 -0.03(-0.09%)
Feb 27, 2007 40.23 40.52 38.70 39.02 24,485,996 -1.61(-3.96%)
Feb 26, 2007 40.64 40.93 40.47 40.63 13,097,116 +0.19(+0.48%)
Feb 23, 2007 40.51 40.56 40.15 40.44 13,817,935 +0.23(+0.57%)
Feb 22, 2007 39.84 40.38 39.74 40.21 14,768,012 +0.42(+1.04%)
Feb 21, 2007 39.90 40.05 39.38 39.80 23,298,488 -0.14(-0.36%)
Feb 20, 2007 40.20 40.20 39.86 39.94 16,427,746 -0.35(-0.88%)
Feb 16, 2007 40.41 40.65 40.24 40.29 16,905,772 -0.31(-0.77%)
Feb 15, 2007 41.00 41.00 40.49 40.60 17,969,906 -0.47(-1.15%)
Feb 14, 2007 41.33 41.56 40.84 41.08 13,897,896 -0.36(-0.88%)
Feb 13, 2007 41.38 41.51 41.24 41.44 13,900,293 +0.29(+0.71%)
Feb 12, 2007 41.59 41.63 40.91 41.15 21,911,950 -0.57(-1.36%)
Feb 09, 2007 42.07 42.11 41.57 41.72 11,427,454 -0.24(-0.58%)
Feb 08, 2007 41.23 42.06 41.02 41.96 17,854,970 +0.63(+1.53%)
Feb 07, 2007 42.03 42.16 41.28 41.33 16,825,984 -0.42(-0.99%)
Feb 06, 2007 42.19 42.21 41.50 41.75 14,718,276 -0.23(-0.56%)
Feb 05, 2007 42.13 42.27 41.80 41.98 14,817,923 -0.15(-0.35%)
Feb 02, 2007 41.99 42.46 41.71 42.13 12,965,222 -0.24(-0.58%)
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.