Skip to main content

Chevron Corp (NY: CVX )

157.20 +0.85 (+0.54%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.