Chevron Corp (NY: CVX )

100.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 72.99 73.44 72.29 72.88 9,757,800 -0.19(-0.26%)
Jan 30, 2007 71.95 73.07 71.85 73.07 6,398,000 +1.54(+2.15%)
Jan 29, 2007 71.51 72.30 71.24 71.53 6,323,100 +0.03(+0.04%)
Jan 26, 2007 72.14 72.37 71.23 71.50 7,266,600 -0.02(-0.03%)
Jan 25, 2007 72.50 72.78 71.28 71.52 8,441,500 -1.32(-1.81%)
Jan 24, 2007 72.49 73.25 71.70 72.84 7,062,200 +0.28(+0.39%)
Jan 23, 2007 71.61 73.25 71.60 72.56 9,268,800 +1.34(+1.88%)
Jan 22, 2007 72.51 72.60 70.95 71.22 11,969,100 -1.10(-1.52%)
Jan 19, 2007 71.33 72.39 70.80 72.32 9,983,800 +1.40(+1.97%)
Jan 18, 2007 70.83 71.84 70.02 70.92 10,650,200 +0.10(+0.14%)
Jan 17, 2007 69.71 70.87 69.50 70.82 10,545,100 +1.15(+1.65%)
Jan 16, 2007 70.08 70.70 69.23 69.67 8,281,700 -0.68(-0.97%)
Jan 12, 2007 69.10 70.62 69.10 70.35 9,344,700 +1.66(+2.42%)
Jan 11, 2007 69.32 71.14 68.48 68.69 12,407,200 -0.72(-1.04%)
Jan 10, 2007 69.75 70.31 68.93 69.41 11,936,700 -1.22(-1.73%)
Jan 09, 2007 70.98 71.34 69.85 70.63 10,500,000 -0.82(-1.15%)
Jan 08, 2007 71.06 71.56 70.00 71.45 9,435,100 +0.90(+1.28%)
Jan 05, 2007 70.28 71.12 70.12 70.55 9,618,000 +0.27(+0.38%)
Jan 04, 2007 70.90 70.95 69.60 70.28 10,825,300 -0.69(-0.97%)
Jan 03, 2007 72.77 73.25 70.55 70.97 12,719,700 -2.56(-3.48%)
Dec 29, 2006 73.89 74.10 73.50 73.53 5,410,000 -0.75(-1.01%)
Dec 28, 2006 74.26 74.51 74.01 74.28 4,057,800 +0.24(+0.32%)
Dec 27, 2006 73.28 74.14 73.26 74.04 5,114,800 +0.95(+1.30%)
Dec 26, 2006 72.64 73.40 72.53 73.09 4,007,500 +0.36(+0.49%)
Dec 22, 2006 73.30 73.51 72.66 72.73 4,486,600 -0.50(-0.68%)
Dec 21, 2006 73.66 74.16 72.54 73.23 7,539,900 -0.42(-0.57%)
Dec 20, 2006 74.46 74.91 73.48 73.65 8,692,200 -0.84(-1.13%)
Dec 19, 2006 72.98 74.79 72.50 74.49 9,201,300 +1.16(+1.58%)
Dec 18, 2006 75.10 75.43 73.25 73.33 9,217,200 -2.05(-2.72%)
Dec 15, 2006 75.99 76.11 74.98 75.38 9,534,400 -0.59(-0.78%)
Dec 14, 2006 74.72 76.20 74.45 75.97 9,234,800 +1.57(+2.11%)
Dec 13, 2006 74.53 74.72 73.87 74.40 7,637,100 +0.55(+0.74%)
Dec 12, 2006 74.46 74.57 73.37 73.85 9,251,200 +0.15(+0.20%)
Dec 11, 2006 72.83 74.04 72.66 73.70 7,986,000 +0.87(+1.19%)
Dec 08, 2006 73.62 74.00 72.77 72.83 7,637,300 -0.49(-0.67%)
Dec 07, 2006 73.66 74.00 73.05 73.32 7,181,300 -0.24(-0.33%)
Dec 06, 2006 73.85 74.41 73.50 73.56 10,320,300 -0.39(-0.53%)
Dec 05, 2006 73.66 74.17 72.78 73.95 8,262,900 +0.45(+0.61%)
Dec 04, 2006 73.11 73.54 72.70 73.50 7,489,600 +0.39(+0.53%)
Dec 01, 2006 72.11 73.26 71.83 73.11 10,402,900 +0.79(+1.09%)
Nov 30, 2006 71.25 72.96 71.15 72.32 11,936,800 +1.27(+1.79%)
Nov 29, 2006 70.20 72.00 69.91 71.05 10,239,500 +1.17(+1.67%)
Nov 28, 2006 68.89 70.07 68.85 69.88 7,682,500 +1.13(+1.64%)
Nov 27, 2006 69.29 69.67 68.40 68.75 9,568,300 -0.09(-0.13%)
Nov 24, 2006 68.97 69.80 68.74 68.84 2,883,800 -0.76(-1.09%)
Nov 22, 2006 70.22 70.50 69.02 69.60 7,388,400 -0.62(-0.88%)
Nov 21, 2006 69.58 70.32 69.45 70.22 7,704,200 +0.98(+1.42%)
Nov 20, 2006 68.84 69.91 68.73 69.24 7,456,100 +0.14(+0.20%)
Nov 17, 2006 68.11 69.28 67.86 69.10 10,323,100 +0.55(+0.80%)
Nov 16, 2006 70.31 70.46 68.49 68.55 9,311,100 -1.40(-2.00%)
Nov 15, 2006 69.85 70.63 69.57 69.95 8,780,000 -0.43(-0.61%)
Nov 14, 2006 70.46 70.67 69.90 70.38 8,066,700 +0.03(+0.04%)
Nov 13, 2006 69.54 70.83 69.06 70.35 8,858,100 +0.81(+1.16%)
Nov 10, 2006 70.30 70.39 69.14 69.54 8,790,600 -0.66(-0.94%)
Nov 09, 2006 69.86 70.40 69.54 70.20 11,484,500 +0.69(+0.99%)
Nov 08, 2006 68.60 69.78 68.60 69.51 9,312,600 +0.60(+0.87%)
Nov 07, 2006 69.85 69.92 68.64 68.91 9,893,000 -0.86(-1.23%)
Nov 06, 2006 69.05 69.94 68.76 69.77 10,218,800 +0.86(+1.25%)
Nov 03, 2006 68.00 69.33 68.00 68.91 8,610,800 +1.12(+1.65%)
Nov 02, 2006 66.95 67.89 66.53 67.79 9,013,600 +0.81(+1.21%)
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.