Indicators

Chevron Corp (NY: CVX )

145.99 +2.03 (+1.41%)

Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	49.84	49.95	49.12	49.29	9,631,778	-0.81(-1.61%)
Dec 28, 2007	49.65	50.13	49.27	50.10	14,919,867	+0.59(+1.18%)
Dec 27, 2007	50.21	50.21	49.46	49.51	15,444,732	-0.58(-1.15%)
Dec 26, 2007	49.81	50.28	49.81	50.09	14,159,533	+0.19(+0.38%)
Dec 24, 2007	49.45	50.06	49.45	49.89	5,524,591	+0.23(+0.47%)
Dec 21, 2007	48.74	50.00	48.72	49.66	25,745,132	+1.05(+2.16%)
Dec 20, 2007	48.02	48.86	48.00	48.61	11,717,580	+0.61(+1.27%)
Dec 19, 2007	48.26	48.65	47.70	48.00	15,770,095	-0.15(-0.32%)
Dec 18, 2007	47.85	48.39	47.32	48.16	16,557,996	+0.64(+1.34%)
Dec 17, 2007	48.43	48.46	47.31	47.52	15,545,067	-1.08(-2.22%)
Dec 14, 2007	48.85	49.09	48.54	48.60	21,000,834	-0.56(-1.14%)
Dec 13, 2007	48.33	49.22	48.13	49.16	17,851,990	+0.69(+1.42%)
Dec 12, 2007	48.54	49.10	48.02	48.47	20,481,172	+1.00(+2.10%)
Dec 11, 2007	48.42	48.90	47.43	47.47	15,181,503	-0.97(-2.00%)
Dec 10, 2007	48.18	48.59	47.92	48.44	10,424,651	+0.40(+0.84%)
Dec 07, 2007	47.89	48.37	47.71	48.04	12,654,141	-0.22(-0.46%)
Dec 06, 2007	47.14	48.43	46.93	48.26	18,288,514	+1.10(+2.33%)
Dec 05, 2007	46.36	47.38	46.36	47.16	19,787,906	+1.13(+2.46%)
Dec 04, 2007	46.02	46.36	45.85	46.03	12,468,460	-0.36(-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.