Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.71	53.83	52.94	53.12	8,937,202	-0.87(-1.61%)
Dec 28, 2007	53.51	54.03	53.10	53.99	13,843,951	+0.63(+1.18%)
Dec 27, 2007	54.11	54.11	53.30	53.36	14,330,967	-0.62(-1.15%)
Dec 26, 2007	53.68	54.18	53.68	53.98	13,138,447	+0.20(+0.38%)
Dec 24, 2007	53.29	53.95	53.29	53.77	5,126,197	+0.25(+0.47%)
Dec 21, 2007	52.53	53.89	52.51	53.52	23,888,576	+1.13(+2.16%)
Dec 20, 2007	51.75	52.66	51.73	52.39	10,872,591	+0.65(+1.27%)
Dec 19, 2007	52.01	52.43	51.40	51.73	14,632,867	-0.17(-0.32%)
Dec 18, 2007	51.56	52.15	51.00	51.90	15,363,950	+0.69(+1.34%)
Dec 17, 2007	52.19	52.22	50.98	51.21	14,424,067	-1.16(-2.22%)
Dec 14, 2007	52.65	52.91	52.31	52.37	19,486,402	-0.60(-1.14%)
Dec 13, 2007	52.08	53.05	51.87	52.98	16,564,631	+0.74(+1.42%)
Dec 12, 2007	52.31	52.91	51.75	52.24	19,004,214	+1.08(+2.10%)
Dec 11, 2007	52.18	52.70	51.11	51.16	14,086,720	-1.04(-2.00%)
Dec 10, 2007	51.92	52.37	51.65	52.20	9,672,899	+0.43(+0.84%)
Dec 07, 2007	51.62	52.13	51.42	51.77	11,741,613	-0.24(-0.46%)
Dec 06, 2007	50.81	52.19	50.57	52.01	16,969,676	+1.18(+2.33%)
Dec 05, 2007	49.97	51.06	49.97	50.82	18,360,942	+1.22(+2.46%)
Dec 04, 2007	49.59	49.96	49.42	49.61	11,569,322	-0.39(-0.77%)

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.