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 (%)
Sep 28, 2007 53.24 53.73 52.93 53.26 14,961,437 +0.04(+0.07%)
Sep 27, 2007 53.08 53.29 52.87 53.22 13,017,149 +0.57(+1.08%)
Sep 26, 2007 53.03 53.11 52.06 52.65 20,184,980 +0.36(+0.69%)
Sep 25, 2007 52.98 53.27 52.17 52.29 21,964,908 -1.41(-2.62%)
Sep 24, 2007 54.07 54.35 53.61 53.70 15,863,528 -0.28(-0.52%)
Sep 21, 2007 53.66 54.27 53.56 53.98 22,204,916 +0.38(+0.71%)
Sep 20, 2007 53.51 53.86 53.36 53.60 14,397,320 +0.03(+0.06%)
Sep 19, 2007 53.33 54.03 53.27 53.56 20,001,512 +0.44(+0.83%)
Sep 18, 2007 51.91 53.23 51.76 53.12 17,218,726 +1.37(+2.65%)
Sep 17, 2007 51.23 52.10 51.22 51.75 13,583,668 +0.16(+0.31%)
Sep 14, 2007 50.88 51.95 50.86 51.59 14,009,191 +0.32(+0.62%)
Sep 13, 2007 50.76 51.69 50.96 51.27 15,748,794 +0.51(+1.01%)
Sep 12, 2007 50.42 51.13 50.24 50.76 19,485,998 +0.34(+0.68%)
Sep 11, 2007 49.81 50.73 49.34 50.42 17,789,058 +0.88(+1.77%)
Sep 10, 2007 49.83 50.25 48.90 49.54 18,417,194 -0.34(-0.68%)
Sep 07, 2007 50.04 50.67 49.62 49.89 17,179,222 -0.73(-1.44%)
Sep 06, 2007 50.36 50.84 50.15 50.61 14,326,302 +0.32(+0.65%)
Sep 05, 2007 50.35 50.45 49.97 50.29 16,061,618 -0.21(-0.42%)
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.