Skip to main content

Chevron Corp (NY: CVX )

157.78 +1.43 (+0.91%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.23 53.71 52.92 53.25 14,964,990 +0.04(+0.07%)
Sep 27, 2007 53.07 53.28 52.86 53.21 13,020,240 +0.57(+1.08%)
Sep 26, 2007 53.02 53.10 52.05 52.64 20,189,774 +0.36(+0.69%)
Sep 25, 2007 52.97 53.25 52.16 52.28 21,970,124 -1.41(-2.62%)
Sep 24, 2007 54.06 54.34 53.59 53.69 15,867,296 -0.28(-0.52%)
Sep 21, 2007 53.65 54.26 53.55 53.96 22,210,190 +0.38(+0.71%)
Sep 20, 2007 53.50 53.85 53.34 53.58 14,400,739 +0.03(+0.06%)
Sep 19, 2007 53.32 54.02 53.25 53.55 20,006,262 +0.44(+0.82%)
Sep 18, 2007 51.89 53.22 51.75 53.11 17,222,816 +1.37(+2.65%)
Sep 17, 2007 51.22 52.09 51.21 51.74 13,586,894 +0.16(+0.31%)
Sep 14, 2007 50.87 51.93 50.85 51.58 14,012,518 +0.32(+0.62%)
Sep 13, 2007 50.75 51.68 50.95 51.26 15,752,534 +0.51(+1.01%)
Sep 12, 2007 50.41 51.12 50.23 50.75 19,490,626 +0.34(+0.68%)
Sep 11, 2007 49.79 50.72 49.33 50.41 17,793,282 +0.88(+1.77%)
Sep 10, 2007 49.82 50.24 48.88 49.53 18,421,568 -0.34(-0.68%)
Sep 07, 2007 50.03 50.66 49.61 49.87 17,183,302 -0.73(-1.44%)
Sep 06, 2007 50.35 50.83 50.14 50.60 14,329,704 +0.32(+0.65%)
Sep 05, 2007 50.34 50.44 49.95 50.28 16,065,432 -0.21(-0.42%)
Sep 04, 2007 49.61 50.80 49.59 50.49 16,782,196 +0.55(+1.11%)
Aug 31, 2007 50.25 50.56 49.77 49.94 14,331,989 +0.32(+0.65%)
Aug 30, 2007 49.33 49.84 48.68 49.61 13,752,383 +0.28(+0.57%)
Aug 29, 2007 48.48 49.72 48.18 49.33 17,658,486 +1.37(+2.85%)
Aug 28, 2007 49.28 49.35 47.97 47.97 17,680,806 -1.54(-3.10%)
Aug 27, 2007 49.29 49.73 49.13 49.50 11,230,269 -0.13(-0.25%)
Aug 24, 2007 48.88 49.81 48.88 49.63 13,501,946 +0.99(+2.04%)
Aug 23, 2007 48.82 49.20 47.85 48.64 15,229,166 +0.05(+0.11%)
Aug 22, 2007 48.26 48.68 48.00 48.59 18,015,600 +0.62(+1.29%)
Aug 21, 2007 47.88 48.51 47.55 47.97 19,906,878 -0.34(-0.69%)
Aug 20, 2007 47.80 48.68 47.24 48.30 16,236,121 +0.30(+0.63%)
Aug 17, 2007 47.62 48.42 47.08 48.00 28,489,358 +1.69(+3.65%)
Aug 16, 2007 45.40 46.64 44.52 46.31 34,095,136 +0.36(+0.78%)
Aug 15, 2007 46.80 47.69 45.74 45.95 21,528,114 -0.96(-2.05%)
Aug 14, 2007 46.91 47.63 46.72 46.91 27,045,920 +0.00(+0.00%)
Aug 13, 2007 47.47 47.97 46.72 46.91 18,064,808 -0.55(-1.16%)
Aug 10, 2007 45.60 47.64 45.18 47.47 23,285,060 +1.31(+2.85%)
Aug 09, 2007 47.28 48.22 46.15 46.15 27,387,824 -1.83(-3.82%)
Aug 08, 2007 47.22 48.72 47.22 47.98 25,404,008 +0.65(+1.38%)
Aug 07, 2007 46.28 47.73 45.82 47.33 26,930,048 +0.66(+1.41%)
Aug 06, 2007 46.20 46.70 44.60 46.67 30,088,108 +0.31(+0.67%)
Aug 03, 2007 46.78 48.37 46.20 46.36 27,328,000 -1.38(-2.88%)
Aug 02, 2007 48.09 48.93 46.99 47.73 27,734,766 -0.73(-1.50%)
Aug 01, 2007 48.23 50.93 46.97 48.46 37,835,108 -0.05(-0.11%)
Jul 31, 2007 49.18 49.76 48.46 48.51 20,875,110 -0.67(-1.35%)
Jul 30, 2007 48.85 49.50 47.73 49.18 21,297,016 +0.70(+1.44%)
Jul 27, 2007 50.25 50.61 48.14 48.48 29,993,216 -1.29(-2.58%)
Jul 26, 2007 50.79 51.47 49.09 49.77 30,186,554 -2.04(-3.94%)
Jul 25, 2007 51.13 52.17 50.33 51.81 24,870,946 +0.68(+1.34%)
Jul 24, 2007 52.14 52.43 50.97 51.13 19,267,578 -1.55(-2.94%)
Jul 23, 2007 52.45 53.01 51.87 52.67 16,969,158 +0.26(+0.49%)
Jul 20, 2007 52.92 53.09 52.00 52.42 18,156,854 -0.50(-0.95%)
Jul 19, 2007 53.18 53.33 52.62 52.92 14,804,479 -0.05(-0.09%)
Jul 18, 2007 51.83 53.16 51.55 52.96 19,996,974 +1.13(+2.17%)
Jul 17, 2007 52.96 52.96 51.61 51.84 17,120,292 -0.58(-1.11%)
Jul 16, 2007 53.20 53.52 51.98 52.42 18,447,422 -0.69(-1.30%)
Jul 13, 2007 53.19 54.06 52.85 53.11 16,828,620 +0.02(+0.03%)
Jul 12, 2007 51.73 53.13 51.64 53.09 22,104,404 +1.45(+2.81%)
Jul 11, 2007 50.91 51.71 50.48 51.64 21,516,788 +1.00(+1.97%)
Jul 10, 2007 50.64 51.33 49.96 50.64 24,378,968 -0.28(-0.56%)
Jul 09, 2007 49.82 51.10 49.76 50.93 18,709,060 +1.04(+2.08%)
Jul 06, 2007 49.50 50.05 49.26 49.89 20,606,452 +0.63(+1.28%)
Jul 05, 2007 49.36 49.58 48.66 49.26 15,372,017 +0.14(+0.28%)
Jul 03, 2007 47.57 49.33 47.57 49.12 8,109,041 +0.67(+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.