Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.11 49.24 48.44 48.72 19,265,230 -0.45(-0.92%)
May 30, 2007 48.25 49.19 47.92 49.17 18,027,100 +0.92(+1.91%)
May 29, 2007 48.20 48.42 47.83 48.25 13,322,981 -0.25(-0.52%)
May 25, 2007 47.81 48.50 47.99 48.50 11,440,657 +0.69(+1.45%)
May 24, 2007 48.66 48.95 47.68 47.81 22,185,950 -0.85(-1.76%)
May 23, 2007 49.23 49.56 48.52 48.66 23,800,524 -0.47(-0.95%)
May 22, 2007 49.52 49.76 49.04 49.13 15,414,029 -0.39(-0.78%)
May 21, 2007 49.75 49.95 49.37 49.52 19,001,508 -0.01(-0.02%)
May 18, 2007 48.96 49.57 48.90 49.53 18,591,732 +0.83(+1.71%)
May 17, 2007 48.33 49.02 47.94 48.70 13,020,380 +0.44(+0.90%)
May 16, 2007 48.26 48.38 47.59 48.26 15,794,793 +0.00(+0.00%)
May 15, 2007 48.39 48.64 48.19 48.26 16,471,759 -0.08(-0.17%)
May 14, 2007 47.83 48.39 47.72 48.35 20,955,422 +0.50(+1.04%)
May 11, 2007 46.93 47.90 46.93 47.85 14,097,090 +1.11(+2.37%)
May 10, 2007 47.54 47.63 46.72 46.74 13,186,150 -0.93(-1.96%)
May 09, 2007 47.78 47.81 47.16 47.68 12,393,432 -0.18(-0.37%)
May 08, 2007 47.57 47.94 47.15 47.86 11,739,636 +0.28(+0.59%)
May 07, 2007 47.23 47.65 46.93 47.57 12,208,415 +0.17(+0.35%)
May 04, 2007 47.70 48.03 47.11 47.41 12,962,406 -0.16(-0.33%)
May 03, 2007 47.01 47.74 46.89 47.56 11,906,826 +0.55(+1.17%)
May 02, 2007 46.92 47.22 46.68 47.01 10,728,611 +0.17(+0.37%)
May 01, 2007 46.61 47.01 46.28 46.84 15,459,723 +0.33(+0.72%)
Apr 30, 2007 46.68 47.27 46.49 46.50 18,720,216 -0.17(-0.37%)
Apr 27, 2007 46.88 46.93 46.24 46.68 13,582,129 -0.06(-0.13%)
Apr 26, 2007 46.73 46.86 46.21 46.74 17,437,582 -0.08(-0.18%)
Apr 25, 2007 46.38 47.19 46.36 46.82 18,274,060 +0.73(+1.58%)
Apr 24, 2007 46.10 46.52 45.98 46.09 15,060,686 -0.27(-0.59%)
Apr 23, 2007 46.67 47.16 46.27 46.37 20,478,940 -0.53(-1.13%)
Apr 20, 2007 46.21 47.01 46.07 46.90 26,131,688 +0.98(+2.14%)
Apr 19, 2007 46.31 46.41 45.87 45.92 13,404,322 -0.57(-1.23%)
Apr 18, 2007 46.36 46.70 46.21 46.49 11,785,169 -0.11(-0.24%)
Apr 17, 2007 46.63 46.97 46.35 46.61 14,739,804 +0.05(+0.12%)
Apr 16, 2007 46.18 46.61 45.84 46.55 13,897,560 +0.51(+1.12%)
Apr 13, 2007 46.33 46.33 45.82 46.04 12,153,277 -0.10(-0.21%)
Apr 12, 2007 45.88 46.17 45.61 46.13 13,465,085 +0.36(+0.80%)
Apr 11, 2007 46.06 46.31 45.71 45.77 17,985,436 -0.29(-0.62%)
Apr 10, 2007 45.31 46.16 45.22 46.06 14,763,013 +0.93(+2.05%)
Apr 09, 2007 45.03 45.67 44.91 45.13 10,720,009 -0.07(-0.16%)
Apr 05, 2007 45.17 45.37 45.03 45.20 10,546,789 +0.04(+0.08%)
Apr 04, 2007 44.91 45.28 44.63 45.17 11,077,309 +0.13(+0.28%)
Apr 03, 2007 44.60 45.19 44.52 45.04 15,654,465 +0.30(+0.68%)
Apr 02, 2007 44.27 44.87 44.27 44.73 13,703,493 +0.52(+1.18%)
Mar 30, 2007 44.72 44.72 43.87 44.21 14,235,636 -0.59(-1.32%)
Mar 29, 2007 44.45 44.82 44.43 44.81 17,141,920 +0.52(+1.17%)
Mar 28, 2007 44.52 44.64 44.09 44.29 17,124,314 -0.05(-0.12%)
Mar 27, 2007 44.24 44.46 44.01 44.34 14,299,535 -0.14(-0.31%)
Mar 26, 2007 44.32 44.57 43.95 44.48 16,913,588 +0.42(+0.95%)
Mar 23, 2007 43.87 44.29 43.76 44.06 18,205,994 +0.46(+1.06%)
Mar 22, 2007 42.77 43.92 42.62 43.60 22,066,966 +0.95(+2.23%)
Mar 21, 2007 42.07 42.74 41.88 42.65 16,998,904 +0.77(+1.84%)
Mar 20, 2007 41.48 41.93 41.36 41.88 13,788,676 +0.40(+0.97%)
Mar 19, 2007 41.00 41.70 40.96 41.48 23,398,814 +0.78(+1.91%)
Mar 16, 2007 41.17 41.55 40.51 40.70 21,277,928 -0.47(-1.15%)
Mar 15, 2007 40.77 41.42 40.54 41.17 16,721,180 +0.33(+0.81%)
Mar 14, 2007 40.83 41.03 40.10 40.84 19,058,834 +0.29(+0.71%)
Mar 13, 2007 41.15 41.61 40.40 40.56 15,800,831 -0.59(-1.44%)
Mar 12, 2007 40.74 41.37 40.69 41.15 15,751,318 +0.22(+0.53%)
Mar 09, 2007 41.15 41.27 40.65 40.93 12,827,846 +0.01(+0.01%)
Mar 08, 2007 41.22 41.29 40.65 40.93 18,028,102 +0.08(+0.19%)
Mar 07, 2007 40.53 41.73 40.39 40.85 21,393,684 +0.39(+0.98%)
Mar 06, 2007 40.22 40.48 39.92 40.45 19,208,398 +0.74(+1.87%)
Mar 05, 2007 39.58 40.25 39.46 39.71 19,589,624 -0.22(-0.54%)
Mar 02, 2007 40.40 40.50 39.65 39.93 18,111,072 -0.48(-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.