Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.55	38.78	38.18	38.49	18,477,200	-0.10(-0.26%)
Jan 30, 2007	38.00	38.59	37.94	38.59	12,115,142	+0.81(+2.15%)
Jan 29, 2007	37.76	38.18	37.62	37.77	11,973,312	+0.02(+0.04%)
Jan 26, 2007	38.10	38.22	37.62	37.76	13,759,908	-0.01(-0.03%)
Jan 25, 2007	38.29	38.44	37.64	37.77	15,984,678	-0.70(-1.81%)
Jan 24, 2007	38.28	38.68	37.86	38.47	13,372,859	+0.15(+0.39%)
Jan 23, 2007	37.82	38.68	37.81	38.32	17,551,238	+0.71(+1.88%)
Jan 22, 2007	38.29	38.34	37.47	37.61	22,664,480	-0.58(-1.52%)
Jan 19, 2007	37.67	38.23	37.39	38.19	18,905,150	+0.74(+1.97%)
Jan 18, 2007	37.41	37.94	36.98	37.45	20,167,034	+0.05(+0.14%)
Jan 17, 2007	36.81	37.43	36.70	37.40	19,968,018	+0.61(+1.65%)
Jan 16, 2007	37.01	37.34	36.56	36.79	15,682,083	-0.36(-0.97%)
Jan 12, 2007	36.49	37.29	36.49	37.15	17,694,962	+0.88(+2.42%)
Jan 11, 2007	36.61	37.57	36.16	36.28	23,494,058	-0.38(-1.04%)
Jan 10, 2007	36.83	37.13	36.40	36.66	22,603,128	-0.64(-1.73%)
Jan 09, 2007	37.48	37.67	36.89	37.30	19,882,618	-0.43(-1.15%)
Jan 08, 2007	37.53	37.79	36.97	37.73	17,866,142	+0.48(+1.28%)
Jan 05, 2007	37.11	37.56	37.03	37.26	18,212,478	+0.14(+0.38%)
Jan 04, 2007	37.44	37.47	36.76	37.11	20,498,600	-0.36(-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.