Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.37 43.48 42.78 43.02 21,813,710 -0.40(-0.92%)
May 30, 2007 42.61 43.45 42.32 43.43 20,411,796 +0.81(+1.91%)
May 29, 2007 42.57 42.77 42.24 42.61 15,085,398 -0.22(-0.52%)
May 25, 2007 42.22 42.83 42.39 42.83 12,954,072 +0.61(+1.45%)
May 24, 2007 42.98 43.23 42.11 42.22 25,120,796 -0.76(-1.76%)
May 23, 2007 43.48 43.77 42.86 42.98 26,948,952 -0.41(-0.95%)
May 22, 2007 43.73 43.94 43.31 43.39 17,453,058 -0.34(-0.78%)
May 21, 2007 43.94 44.12 43.60 43.73 21,515,104 -0.01(-0.02%)
May 18, 2007 43.24 43.78 43.19 43.74 21,051,120 +0.73(+1.71%)
May 17, 2007 42.69 43.29 42.34 43.01 14,742,768 +0.39(+0.90%)
May 16, 2007 42.62 42.73 42.03 42.62 17,884,190 +0.00(+0.00%)
May 15, 2007 42.73 42.96 42.56 42.62 18,650,710 -0.07(-0.17%)
May 14, 2007 42.24 42.73 42.15 42.70 23,727,488 +0.44(+1.04%)
May 11, 2007 41.45 42.31 41.45 42.26 15,961,909 +0.98(+2.37%)
May 10, 2007 41.98 42.07 41.26 41.28 14,930,466 -0.82(-1.96%)
May 09, 2007 42.20 42.22 41.65 42.11 14,032,885 -0.16(-0.37%)
May 08, 2007 42.02 42.34 41.64 42.26 13,292,602 +0.25(+0.59%)
May 07, 2007 41.71 42.08 41.45 42.02 13,823,393 +0.15(+0.35%)
May 04, 2007 42.13 42.42 41.60 41.87 14,677,124 -0.14(-0.33%)
May 03, 2007 41.52 42.16 41.41 42.01 13,481,909 +0.49(+1.17%)
May 02, 2007 41.44 41.70 41.22 41.52 12,147,834 +0.15(+0.37%)
May 01, 2007 41.17 41.51 40.88 41.37 17,504,798 +0.30(+0.72%)
Apr 30, 2007 41.23 41.75 41.06 41.07 21,196,602 -0.15(-0.37%)
Apr 27, 2007 41.40 41.45 40.83 41.22 15,378,827 -0.05(-0.13%)
Apr 26, 2007 41.27 41.38 40.81 41.28 19,744,296 -0.07(-0.18%)
Apr 25, 2007 40.96 41.67 40.94 41.35 20,691,424 +0.64(+1.58%)
Apr 24, 2007 40.71 41.08 40.61 40.71 17,052,974 -0.24(-0.59%)
Apr 23, 2007 41.21 41.65 40.87 40.95 23,187,976 -0.47(-1.13%)
Apr 20, 2007 40.81 41.51 40.69 41.42 29,588,492 +0.87(+2.14%)
Apr 19, 2007 40.90 40.99 40.51 40.55 15,177,499 -0.51(-1.23%)
Apr 18, 2007 40.94 41.25 40.81 41.06 13,344,158 -0.10(-0.24%)
Apr 17, 2007 41.18 41.48 40.94 41.16 16,689,644 +0.05(+0.12%)
Apr 16, 2007 40.79 41.17 40.49 41.11 15,735,985 +0.45(+1.12%)
Apr 13, 2007 40.92 40.92 40.47 40.66 13,760,960 -0.08(-0.21%)
Apr 12, 2007 40.52 40.78 40.28 40.74 15,246,300 +0.32(+0.80%)
Apr 11, 2007 40.68 40.90 40.37 40.42 20,364,620 -0.25(-0.62%)
Apr 10, 2007 40.02 40.77 39.94 40.68 16,715,923 +0.82(+2.05%)
Apr 09, 2007 39.77 40.34 39.67 39.86 12,138,095 -0.06(-0.16%)
Apr 05, 2007 39.89 40.07 39.77 39.92 11,941,960 +0.03(+0.08%)
Apr 04, 2007 39.66 39.99 39.41 39.89 12,542,660 +0.11(+0.28%)
Apr 03, 2007 39.39 39.91 39.32 39.78 17,725,300 +0.27(+0.68%)
Apr 02, 2007 39.10 39.62 39.10 39.51 15,516,245 +0.46(+1.18%)
Mar 30, 2007 39.50 39.50 38.74 39.05 16,118,782 -0.52(-1.32%)
Mar 29, 2007 39.26 39.59 39.24 39.57 19,409,522 +0.46(+1.17%)
Mar 28, 2007 39.32 39.43 38.94 39.11 19,389,586 -0.05(-0.12%)
Mar 27, 2007 39.08 39.27 38.87 39.16 16,191,134 -0.12(-0.31%)
Mar 26, 2007 39.14 39.36 38.81 39.28 19,150,986 +0.37(+0.95%)
Mar 23, 2007 38.75 39.12 38.65 38.91 20,614,354 +0.41(+1.06%)
Mar 22, 2007 37.78 38.78 37.64 38.51 24,986,072 +0.84(+2.23%)
Mar 21, 2007 37.16 37.74 36.98 37.67 19,247,588 +0.68(+1.84%)
Mar 20, 2007 36.64 37.03 36.53 36.98 15,612,697 +0.35(+0.97%)
Mar 19, 2007 36.21 36.83 36.18 36.63 26,494,102 +0.69(+1.91%)
Mar 16, 2007 36.36 36.69 35.78 35.94 24,092,658 -0.42(-1.15%)
Mar 15, 2007 36.01 36.58 35.80 36.36 18,933,124 +0.29(+0.81%)
Mar 14, 2007 36.06 36.24 35.42 36.07 21,580,012 +0.25(+0.71%)
Mar 13, 2007 36.34 36.75 35.68 35.82 17,891,028 -0.52(-1.44%)
Mar 12, 2007 35.98 36.54 35.93 36.34 17,834,964 +0.19(+0.53%)
Mar 09, 2007 36.34 36.45 35.90 36.15 14,524,765 +0.01(+0.01%)
Mar 08, 2007 36.40 36.46 35.90 36.15 20,412,932 +0.07(+0.19%)
Mar 07, 2007 35.80 36.86 35.68 36.08 24,223,724 +0.35(+0.98%)
Mar 06, 2007 35.52 35.75 35.25 35.73 21,749,362 +0.65(+1.87%)
Mar 05, 2007 34.95 35.55 34.85 35.07 22,181,016 -0.19(-0.54%)
Mar 02, 2007 35.68 35.77 35.02 35.26 20,506,876 -0.43(-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.