Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.79 53.12 52.28 52.46 13,641,306 +0.34(+0.65%)
Aug 30, 2007 51.83 52.37 51.14 52.12 13,089,632 +0.29(+0.57%)
Aug 29, 2007 50.93 52.24 50.62 51.83 16,807,494 +1.43(+2.85%)
Aug 28, 2007 51.77 51.85 50.40 50.40 16,828,738 -1.61(-3.10%)
Aug 27, 2007 51.79 52.24 51.62 52.01 10,689,063 -0.13(-0.25%)
Aug 24, 2007 51.35 52.33 51.35 52.14 12,851,265 +1.04(+2.04%)
Aug 23, 2007 51.29 51.69 50.27 51.10 14,495,247 +0.05(+0.11%)
Aug 22, 2007 50.70 51.15 50.43 51.05 17,147,398 +0.65(+1.29%)
Aug 21, 2007 50.30 50.96 49.96 50.40 18,947,532 -0.35(-0.70%)
Aug 20, 2007 50.22 51.14 49.63 50.75 15,453,675 +0.32(+0.63%)
Aug 17, 2007 50.03 50.87 49.46 50.43 27,116,408 +1.78(+3.65%)
Aug 16, 2007 47.70 49.00 46.78 48.66 32,452,034 +0.38(+0.78%)
Aug 15, 2007 49.17 50.10 48.05 48.28 20,490,638 -1.01(-2.05%)
Aug 14, 2007 49.29 50.04 49.09 49.29 25,742,532 +0.00(+0.00%)
Aug 13, 2007 49.87 50.40 49.09 49.29 17,194,236 -0.58(-1.16%)
Aug 10, 2007 47.91 50.06 47.47 49.87 22,162,914 +1.38(+2.85%)
Aug 09, 2007 49.68 50.66 48.49 48.49 26,067,960 -1.92(-3.82%)
Aug 08, 2007 49.61 51.19 49.61 50.41 24,179,746 +0.69(+1.38%)
Aug 07, 2007 48.62 50.15 48.14 49.73 25,632,244 +0.69(+1.41%)
Aug 06, 2007 48.54 49.07 46.86 49.03 28,638,112 +0.33(+0.68%)
Aug 03, 2007 49.15 50.81 48.54 48.70 26,011,018 -1.45(-2.88%)
Aug 02, 2007 50.52 51.41 49.37 50.15 26,398,180 -0.77(-1.50%)
Aug 01, 2007 50.68 53.50 49.35 50.92 36,011,772 -0.05(-0.11%)
Jul 31, 2007 51.67 52.28 50.91 50.97 19,869,104 -0.70(-1.35%)
Jul 30, 2007 51.32 52.01 50.15 51.67 20,270,676 +0.74(+1.44%)
Jul 27, 2007 52.79 53.17 50.58 50.93 28,547,794 -1.35(-2.58%)
Jul 26, 2007 53.36 54.07 51.57 52.28 28,731,812 -2.15(-3.94%)
Jul 25, 2007 53.72 54.81 52.88 54.43 23,672,374 +0.72(+1.34%)
Jul 24, 2007 54.78 55.09 53.55 53.71 18,339,042 -1.63(-2.94%)
Jul 23, 2007 55.10 55.69 54.49 55.34 16,151,385 +0.27(+0.49%)
Jul 20, 2007 55.60 55.78 54.63 55.07 17,281,844 -0.53(-0.95%)
Jul 19, 2007 55.87 56.03 55.29 55.60 14,091,026 -0.05(-0.09%)
Jul 18, 2007 54.46 55.85 54.16 55.64 19,033,286 +1.18(+2.17%)
Jul 17, 2007 55.64 55.64 54.22 54.46 16,295,237 -0.61(-1.11%)
Jul 16, 2007 55.90 56.22 54.61 55.07 17,558,410 -0.72(-1.30%)
Jul 13, 2007 55.88 56.79 55.53 55.79 16,017,620 +0.02(+0.03%)
Jul 12, 2007 54.35 55.82 54.25 55.78 21,039,156 +1.52(+2.81%)
Jul 11, 2007 53.49 54.32 53.03 54.25 20,479,858 +1.05(+1.97%)
Jul 10, 2007 53.21 53.93 52.49 53.21 23,204,104 -0.30(-0.56%)
Jul 09, 2007 52.34 53.68 52.28 53.50 17,807,438 +1.09(+2.08%)
Jul 06, 2007 52.01 52.58 51.75 52.42 19,613,394 +0.66(+1.28%)
Jul 05, 2007 51.86 52.09 51.12 51.75 14,631,214 +0.14(+0.28%)
Jul 03, 2007 49.98 51.82 49.98 51.61 7,718,253 +0.71(+1.39%)
Jul 02, 2007 50.64 50.98 50.46 50.90 13,736,789 +0.54(+1.08%)
Jun 29, 2007 50.49 50.93 49.93 50.36 17,948,542 +0.04(+0.07%)
Jun 28, 2007 50.26 50.75 50.12 50.32 14,375,909 +0.17(+0.35%)
Jun 27, 2007 49.17 50.22 48.79 50.15 17,138,012 +0.71(+1.44%)
Jun 26, 2007 49.59 50.09 49.24 49.44 22,560,694 -0.15(-0.30%)
Jun 25, 2007 48.82 50.01 48.72 49.59 21,224,884 +0.84(+1.72%)
Jun 22, 2007 49.53 49.58 48.72 48.75 22,484,248 -0.78(-1.57%)
Jun 21, 2007 48.60 49.63 48.64 49.53 16,825,814 +1.12(+2.32%)
Jun 20, 2007 49.98 50.04 48.28 48.41 18,487,442 -1.39(-2.79%)
Jun 19, 2007 49.61 50.07 49.59 49.79 11,765,480 -0.06(-0.12%)
Jun 18, 2007 49.78 50.22 49.78 49.85 10,029,664 +0.13(+0.26%)
Jun 15, 2007 49.54 49.98 49.48 49.72 15,780,256 +0.50(+1.02%)
Jun 14, 2007 48.67 49.35 48.66 49.22 14,146,311 +0.71(+1.45%)
Jun 13, 2007 48.31 48.75 48.26 48.51 16,641,725 +0.35(+0.73%)
Jun 12, 2007 48.63 48.91 48.12 48.16 12,401,461 -0.48(-0.98%)
Jun 11, 2007 48.22 48.89 47.99 48.64 11,251,600 +0.40(+0.83%)
Jun 08, 2007 47.90 48.27 47.30 48.24 14,305,898 +0.29(+0.61%)
Jun 07, 2007 48.81 49.06 47.89 47.94 18,367,328 -0.95(-1.94%)
Jun 06, 2007 49.26 49.46 48.64 48.90 12,580,566 -0.56(-1.14%)
Jun 05, 2007 49.45 49.64 49.12 49.46 12,383,412 -0.24(-0.48%)
Jun 04, 2007 49.16 49.77 49.02 49.70 13,311,871 +0.54(+1.09%)
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.