Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 41.53 41.79 41.13 41.47 17,148,826 -0.11(-0.26%)
Jan 30, 2007 40.94 41.58 40.88 41.58 11,244,153 +0.88(+2.15%)
Jan 29, 2007 40.69 41.14 40.54 40.70 11,112,520 +0.02(+0.04%)
Jan 26, 2007 41.05 41.18 40.53 40.68 12,770,672 -0.01(-0.03%)
Jan 25, 2007 41.25 41.41 40.56 40.70 14,835,498 -0.75(-1.81%)
Jan 24, 2007 41.25 41.68 40.80 41.45 12,411,450 +0.16(+0.39%)
Jan 23, 2007 40.75 41.68 40.74 41.29 16,289,435 +0.76(+1.88%)
Jan 22, 2007 41.26 41.31 40.37 40.52 21,035,072 -0.63(-1.52%)
Jan 19, 2007 40.59 41.19 40.29 41.15 17,546,010 +0.80(+1.97%)
Jan 18, 2007 40.30 40.88 39.84 40.35 18,717,174 +0.06(+0.14%)
Jan 17, 2007 39.67 40.33 39.55 40.30 18,532,466 +0.65(+1.65%)
Jan 16, 2007 39.88 40.23 39.39 39.64 14,554,658 -0.39(-0.97%)
Jan 12, 2007 39.32 40.18 39.32 40.03 16,422,825 +0.94(+2.42%)
Jan 11, 2007 39.44 40.48 38.97 39.09 21,805,010 -0.41(-1.04%)
Jan 10, 2007 39.69 40.01 39.22 39.49 20,978,130 -0.69(-1.73%)
Jan 09, 2007 40.39 40.59 39.75 40.19 18,453,204 -0.47(-1.15%)
Jan 08, 2007 40.43 40.72 39.83 40.66 16,581,698 +0.51(+1.28%)
Jan 05, 2007 39.99 40.47 39.90 40.14 16,903,136 +0.15(+0.38%)
Jan 04, 2007 40.34 40.37 39.60 39.99 19,024,902 -0.39(-0.97%)
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.