Skip to main content

Chevron Corp (NY: CVX )

174.09 +4.45 (+2.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 40.24 40.96 38.85 40.41 23,653,096 -0.55(-1.34%)
Feb 28, 2007 41.00 41.70 40.87 40.96 23,422,900 -0.04(-0.09%)
Feb 27, 2007 42.27 42.58 40.66 41.00 23,305,976 -1.69(-3.96%)
Feb 26, 2007 42.70 43.00 42.52 42.69 12,465,944 +0.20(+0.48%)
Feb 23, 2007 42.56 42.61 42.19 42.49 13,152,026 +0.24(+0.57%)
Feb 22, 2007 41.86 42.42 41.75 42.25 14,056,317 +0.44(+1.04%)
Feb 21, 2007 41.92 42.08 41.37 41.81 22,175,696 -0.15(-0.36%)
Feb 20, 2007 42.24 42.24 41.88 41.96 15,636,065 -0.37(-0.88%)
Feb 16, 2007 42.45 42.71 42.28 42.33 16,091,054 -0.33(-0.77%)
Feb 15, 2007 43.08 43.08 42.54 42.66 17,103,906 -0.50(-1.15%)
Feb 14, 2007 43.43 43.66 42.91 43.16 13,228,133 -0.38(-0.88%)
Feb 13, 2007 43.48 43.62 43.32 43.54 13,230,414 +0.30(+0.71%)
Feb 12, 2007 43.70 43.74 42.98 43.23 20,855,976 -0.60(-1.36%)
Feb 09, 2007 44.20 44.24 43.68 43.83 10,876,746 -0.26(-0.58%)
Feb 08, 2007 43.32 44.19 43.10 44.09 16,994,508 +0.66(+1.53%)
Feb 07, 2007 44.16 44.29 43.37 43.43 16,015,111 -0.44(-0.99%)
Feb 06, 2007 44.33 44.35 43.60 43.86 14,008,978 -0.25(-0.56%)
Feb 05, 2007 44.27 44.41 43.92 44.11 14,103,823 -0.16(-0.35%)
Feb 02, 2007 44.12 44.61 43.82 44.26 12,340,406 -0.26(-0.58%)
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.