Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 53.71 53.83 52.94 53.12 8,937,202 -0.87(-1.61%)
Dec 28, 2007 53.51 54.03 53.10 53.99 13,843,951 +0.63(+1.18%)
Dec 27, 2007 54.11 54.11 53.30 53.36 14,330,967 -0.62(-1.15%)
Dec 26, 2007 53.68 54.18 53.68 53.98 13,138,447 +0.20(+0.38%)
Dec 24, 2007 53.29 53.95 53.29 53.77 5,126,197 +0.25(+0.47%)
Dec 21, 2007 52.53 53.89 52.51 53.52 23,888,576 +1.13(+2.16%)
Dec 20, 2007 51.75 52.66 51.73 52.39 10,872,591 +0.65(+1.27%)
Dec 19, 2007 52.01 52.43 51.40 51.73 14,632,867 -0.17(-0.32%)
Dec 18, 2007 51.56 52.15 51.00 51.90 15,363,950 +0.69(+1.34%)
Dec 17, 2007 52.19 52.22 50.98 51.21 14,424,067 -1.16(-2.22%)
Dec 14, 2007 52.65 52.91 52.31 52.37 19,486,402 -0.60(-1.14%)
Dec 13, 2007 52.08 53.05 51.87 52.98 16,564,631 +0.74(+1.42%)
Dec 12, 2007 52.31 52.91 51.75 52.24 19,004,214 +1.08(+2.10%)
Dec 11, 2007 52.18 52.70 51.11 51.16 14,086,720 -1.04(-2.00%)
Dec 10, 2007 51.92 52.37 51.65 52.20 9,672,899 +0.43(+0.84%)
Dec 07, 2007 51.62 52.13 51.42 51.77 11,741,613 -0.24(-0.46%)
Dec 06, 2007 50.81 52.19 50.57 52.01 16,969,676 +1.18(+2.33%)
Dec 05, 2007 49.97 51.06 49.97 50.82 18,360,942 +1.22(+2.46%)
Dec 04, 2007 49.59 49.96 49.42 49.61 11,569,322 -0.39(-0.77%)
Dec 03, 2007 49.57 50.19 49.37 49.99 13,940,462 +0.04(+0.08%)
Nov 30, 2007 49.59 49.95 48.96 49.95 20,572,564 +0.69(+1.40%)
Nov 29, 2007 48.72 49.70 48.72 49.26 15,531,792 +0.28(+0.58%)
Nov 28, 2007 48.10 49.24 47.85 48.98 18,920,972 +1.00(+2.08%)
Nov 27, 2007 47.49 48.14 46.62 47.98 25,551,168 +0.30(+0.62%)
Nov 26, 2007 49.43 49.70 47.53 47.69 18,079,440 -1.64(-3.32%)
Nov 23, 2007 49.21 49.55 48.87 49.33 6,023,959 +0.52(+1.07%)
Nov 21, 2007 49.97 50.36 48.71 48.80 20,098,176 -1.22(-2.45%)
Nov 20, 2007 48.41 50.43 48.41 50.03 19,224,092 +1.63(+3.38%)
Nov 19, 2007 48.93 49.16 48.16 48.39 15,018,599 -0.54(-1.10%)
Nov 16, 2007 48.31 49.21 48.21 48.93 19,975,150 +1.04(+2.16%)
Nov 15, 2007 48.91 49.22 47.51 47.90 20,265,964 -1.01(-2.07%)
Nov 14, 2007 49.71 50.27 48.79 48.91 17,496,790 -0.51(-1.02%)
Nov 13, 2007 48.84 49.51 47.57 49.42 20,996,970 +0.89(+1.83%)
Nov 12, 2007 49.52 49.52 48.04 48.53 21,987,148 -1.13(-2.28%)
Nov 09, 2007 50.60 50.60 49.57 49.66 17,809,036 -1.09(-2.15%)
Nov 08, 2007 50.07 51.56 49.91 50.76 30,919,150 +0.93(+1.87%)
Nov 07, 2007 51.74 51.75 49.69 49.82 22,456,750 -1.76(-3.42%)
Nov 06, 2007 50.48 51.62 50.48 51.59 17,359,616 +1.23(+2.44%)
Nov 05, 2007 49.78 50.77 49.78 50.36 15,970,644 +0.00(+0.00%)
Nov 02, 2007 49.89 50.81 49.57 50.36 21,742,788 -0.32(-0.63%)
Nov 01, 2007 51.25 52.07 50.36 50.68 18,522,618 -1.41(-2.70%)
Oct 31, 2007 51.45 52.44 51.33 52.08 17,380,568 +0.81(+1.59%)
Oct 30, 2007 52.22 52.33 51.05 51.27 16,915,286 -1.59(-3.01%)
Oct 29, 2007 52.28 53.25 52.13 52.86 16,247,615 +0.70(+1.34%)
Oct 26, 2007 52.28 52.53 51.85 52.16 13,145,402 +0.24(+0.46%)
Oct 25, 2007 51.48 52.13 50.98 51.92 16,223,720 +0.76(+1.48%)
Oct 24, 2007 50.72 51.46 50.26 51.17 19,301,078 +0.56(+1.10%)
Oct 23, 2007 50.61 51.06 49.98 50.61 16,920,030 +0.27(+0.54%)
Oct 22, 2007 50.18 50.37 49.36 50.33 19,004,220 -0.47(-0.93%)
Oct 19, 2007 52.76 52.76 50.67 50.81 24,797,152 -1.79(-3.41%)
Oct 18, 2007 52.97 53.36 52.36 52.60 17,638,480 -0.48(-0.90%)
Oct 17, 2007 53.43 53.47 52.39 53.08 18,833,788 -0.11(-0.20%)
Oct 16, 2007 52.59 53.41 52.42 53.19 19,135,296 +0.64(+1.21%)
Oct 15, 2007 52.51 52.90 52.35 52.55 14,920,637 +0.52(+1.01%)
Oct 12, 2007 52.09 52.21 51.72 52.03 10,557,866 +0.23(+0.45%)
Oct 11, 2007 52.66 52.83 51.31 51.79 16,117,231 -0.61(-1.17%)
Oct 10, 2007 51.41 52.63 51.39 52.41 20,254,218 -0.41(-0.78%)
Oct 09, 2007 52.26 52.93 52.18 52.82 15,299,170 +0.69(+1.33%)
Oct 08, 2007 52.10 52.34 51.96 52.12 9,941,983 -0.42(-0.80%)
Oct 05, 2007 52.42 52.69 51.79 52.54 11,417,362 +0.27(+0.52%)
Oct 04, 2007 52.07 52.38 51.52 52.27 11,885,962 +0.20(+0.39%)
Oct 03, 2007 52.08 52.35 51.66 52.07 15,382,453 -0.61(-1.17%)
Oct 02, 2007 53.45 53.49 52.26 52.68 16,054,354 -1.07(-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.