Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.73 48.64 47.61 48.31 18,735,788 +0.76(+1.59%)
Oct 30, 2007 48.44 48.55 47.35 47.56 18,234,226 -1.48(-3.01%)
Oct 29, 2007 48.50 49.40 48.36 49.04 17,514,494 +0.65(+1.34%)
Oct 26, 2007 48.50 48.73 48.10 48.39 14,170,391 +0.22(+0.46%)
Oct 25, 2007 47.76 48.36 47.30 48.17 17,488,736 +0.70(+1.48%)
Oct 24, 2007 47.05 47.74 46.62 47.46 20,806,046 +0.52(+1.10%)
Oct 23, 2007 46.95 47.36 46.37 46.95 18,239,340 +0.25(+0.54%)
Oct 22, 2007 46.55 46.73 45.79 46.69 20,486,042 -0.44(-0.93%)
Oct 19, 2007 48.94 48.94 47.01 47.13 26,730,666 -1.66(-3.41%)
Oct 18, 2007 49.14 49.50 48.57 48.80 19,013,810 -0.44(-0.90%)
Oct 17, 2007 49.57 49.60 48.60 49.24 20,302,320 -0.10(-0.20%)
Oct 16, 2007 48.78 49.55 48.63 49.34 20,627,336 +0.59(+1.21%)
Oct 15, 2007 48.72 49.07 48.56 48.75 16,084,048 +0.49(+1.01%)
Oct 12, 2007 48.33 48.44 47.98 48.26 11,381,097 +0.22(+0.45%)
Oct 11, 2007 48.85 49.01 47.60 48.05 17,373,944 -0.57(-1.17%)
Oct 10, 2007 47.69 48.83 47.67 48.62 21,833,506 -0.38(-0.78%)
Oct 09, 2007 48.48 49.10 48.40 49.00 16,492,096 +0.64(+1.33%)
Oct 08, 2007 48.34 48.55 48.20 48.35 10,717,192 -0.39(-0.80%)
Oct 05, 2007 48.63 48.87 48.05 48.74 12,307,611 +0.25(+0.52%)
Oct 04, 2007 48.30 48.59 47.80 48.49 12,812,749 +0.19(+0.39%)
Oct 03, 2007 48.31 48.56 47.92 48.30 16,581,873 -0.57(-1.17%)
Oct 02, 2007 49.59 49.62 48.48 48.87 17,306,164 -0.99(-1.99%)
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.