Chevron Corp (NY: CVX )

113.98 USD +1.19 (+1.05%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 86.43 87.45 85.16 85.26 11,878,081 -1.17(-1.35%)
Jul 30, 2007 85.85 87.00 83.89 86.43 12,118,148 +1.23(+1.44%)
Jul 27, 2007 88.31 88.94 84.60 85.20 17,066,346 -2.26(-2.58%)
Jul 26, 2007 89.26 90.45 86.27 87.46 17,176,356 -3.59(-3.94%)
Jul 25, 2007 89.86 91.69 88.45 91.05 14,151,739 +1.20(+1.34%)
Jul 24, 2007 91.64 92.15 89.57 89.85 10,963,384 -2.72(-2.94%)
Jul 23, 2007 92.17 93.16 91.15 92.57 9,655,567 +0.45(+0.49%)
Jul 20, 2007 93.00 93.31 91.38 92.12 10,331,374 -0.88(-0.95%)
Jul 19, 2007 93.46 93.73 92.48 93.00 8,423,850 -0.08(-0.09%)
Jul 18, 2007 91.09 93.43 90.60 93.08 11,378,415 +1.98(+2.17%)
Jul 17, 2007 93.08 93.08 90.70 91.10 9,741,564 -1.02(-1.11%)
Jul 16, 2007 93.50 94.05 91.35 92.12 10,496,710 -1.21(-1.30%)
Jul 13, 2007 93.48 95.00 92.88 93.33 9,575,600 +0.03(+0.03%)
Jul 12, 2007 90.91 93.37 90.75 93.30 12,577,558 +2.55(+2.81%)
Jul 11, 2007 89.48 90.87 88.71 90.75 12,243,200 +1.75(+1.97%)
Jul 10, 2007 89.00 90.21 87.81 89.00 13,871,800 -0.50(-0.56%)
Jul 09, 2007 87.55 89.80 87.45 89.50 10,645,583 +1.82(+2.08%)
Jul 06, 2007 87.00 87.96 86.57 87.68 11,725,213 +1.11(+1.28%)
Jul 05, 2007 86.75 87.14 85.51 86.57 8,746,783 +0.24(+0.28%)
Jul 03, 2007 83.60 86.69 83.60 86.33 4,614,100 +1.18(+1.39%)
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.