Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 74.81 74.81 73.38 73.96 8,510,300 -0.99(-1.32%)
Mar 29, 2007 74.36 74.98 74.32 74.95 10,247,725 +0.87(+1.17%)
Mar 28, 2007 74.47 74.68 73.76 74.08 10,237,200 -0.09(-0.12%)
Mar 27, 2007 74.01 74.37 73.62 74.17 8,548,500 -0.23(-0.31%)
Mar 26, 2007 74.14 74.55 73.51 74.40 10,111,225 +0.70(+0.95%)
Mar 23, 2007 73.39 74.09 73.20 73.70 10,883,846 +0.77(+1.06%)
Mar 22, 2007 71.55 73.46 71.29 72.93 13,192,000 +1.59(+2.23%)
Mar 21, 2007 70.38 71.49 70.05 71.34 10,162,228 +1.29(+1.84%)
Mar 20, 2007 69.39 70.14 69.19 70.05 8,243,100 +0.67(+0.97%)
Mar 19, 2007 68.58 69.75 68.52 69.38 13,988,200 +1.30(+1.91%)
Mar 16, 2007 68.87 69.50 67.76 68.08 12,720,300 -0.79(-1.15%)
Mar 15, 2007 68.20 69.29 67.81 68.87 9,996,200 +0.55(+0.81%)
Mar 14, 2007 68.30 68.64 67.08 68.32 11,393,688 +0.48(+0.71%)
Mar 13, 2007 68.83 69.60 67.58 67.84 9,446,000 -0.99(-1.44%)
Mar 12, 2007 68.15 69.20 68.06 68.83 9,416,400 +0.36(+0.53%)
Mar 09, 2007 68.83 69.04 68.00 68.47 7,668,700 +0.01(+0.01%)
Mar 08, 2007 68.95 69.06 67.99 68.46 10,777,500 +0.13(+0.19%)
Mar 07, 2007 67.80 69.81 67.57 68.33 12,789,500 +0.66(+0.98%)
Mar 06, 2007 67.28 67.71 66.77 67.67 11,483,100 +1.24(+1.87%)
Mar 05, 2007 66.20 67.33 66.01 66.43 11,711,003 -0.36(-0.54%)
Mar 02, 2007 67.58 67.75 66.32 66.79 10,827,100 -0.81(-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.