Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	49.82	49.94	49.11	49.28	9,634,065	-0.81(-1.61%)
Dec 28, 2007	49.63	50.12	49.26	50.08	14,923,409	+0.59(+1.18%)
Dec 27, 2007	50.20	50.20	49.44	49.50	15,448,399	-0.58(-1.15%)
Dec 26, 2007	49.79	50.26	49.79	50.07	14,162,895	+0.19(+0.38%)
Dec 24, 2007	49.43	50.05	49.43	49.88	5,525,903	+0.23(+0.47%)
Dec 21, 2007	48.73	49.99	48.71	49.65	25,751,244	+1.05(+2.16%)
Dec 20, 2007	48.01	48.85	47.99	48.60	11,720,362	+0.61(+1.27%)
Dec 19, 2007	48.25	48.64	47.69	47.99	15,773,839	-0.15(-0.32%)
Dec 18, 2007	47.83	48.38	47.31	48.15	16,561,927	+0.64(+1.34%)
Dec 17, 2007	48.42	48.45	47.30	47.51	15,548,758	-1.08(-2.22%)
Dec 14, 2007	48.84	49.08	48.53	48.58	21,005,820	-0.56(-1.14%)
Dec 13, 2007	48.31	49.21	48.11	49.14	17,856,230	+0.69(+1.42%)
Dec 12, 2007	48.53	49.09	48.01	48.46	20,486,034	+1.00(+2.10%)
Dec 11, 2007	48.40	48.89	47.42	47.46	15,185,108	-0.97(-2.00%)
Dec 10, 2007	48.17	48.58	47.91	48.43	10,427,126	+0.40(+0.84%)
Dec 07, 2007	47.88	48.36	47.70	48.02	12,657,145	-0.22(-0.46%)
Dec 06, 2007	47.13	48.42	46.92	48.25	18,292,856	+1.10(+2.33%)
Dec 05, 2007	46.35	47.37	46.35	47.15	19,792,604	+1.13(+2.46%)
Dec 04, 2007	46.01	46.35	45.84	46.02	12,471,420	-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.