Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 54.04 55.08 53.91 54.71 16,546,898 +0.85(+1.59%)
Oct 30, 2007 54.85 54.97 53.62 53.85 16,103,934 -1.67(-3.01%)
Oct 29, 2007 54.92 55.94 54.76 55.53 15,468,288 +0.74(+1.34%)
Oct 26, 2007 54.92 55.18 54.46 54.79 12,514,874 +0.25(+0.46%)
Oct 25, 2007 54.08 54.76 53.55 54.54 15,445,538 +0.80(+1.48%)
Oct 24, 2007 53.28 54.05 52.79 53.74 18,375,290 +0.59(+1.10%)
Oct 23, 2007 53.16 53.63 52.50 53.16 16,108,451 +0.29(+0.54%)
Oct 22, 2007 52.70 52.91 51.84 52.87 18,092,672 -0.50(-0.93%)
Oct 19, 2007 55.42 55.42 53.22 53.37 23,607,740 -1.88(-3.41%)
Oct 18, 2007 55.64 56.05 55.00 55.25 16,792,440 -0.50(-0.90%)
Oct 17, 2007 56.12 56.16 55.03 55.75 17,930,414 -0.11(-0.20%)
Oct 16, 2007 55.24 56.11 55.06 55.87 18,217,458 +0.67(+1.21%)
Oct 15, 2007 55.16 55.56 54.99 55.20 14,204,959 +0.55(+1.01%)
Oct 12, 2007 54.72 54.84 54.33 54.65 10,051,451 +0.25(+0.45%)
Oct 11, 2007 55.31 55.49 53.90 54.40 15,344,158 -0.65(-1.17%)
Oct 10, 2007 54.00 55.29 53.98 55.05 19,282,712 -0.43(-0.78%)
Oct 09, 2007 54.90 55.60 54.81 55.48 14,565,335 +0.73(+1.33%)
Oct 08, 2007 54.73 54.98 54.58 54.75 9,465,109 -0.44(-0.80%)
Oct 05, 2007 55.06 55.34 54.40 55.19 10,869,721 +0.29(+0.52%)
Oct 04, 2007 54.69 55.02 54.12 54.90 11,315,844 +0.22(+0.39%)
Oct 03, 2007 54.71 54.99 54.26 54.69 14,644,624 -0.65(-1.17%)
Oct 02, 2007 56.15 56.19 54.89 55.33 15,284,297 -1.12(-1.99%)
Oct 01, 2007 55.78 56.51 55.76 56.46 14,959,102 +0.51(+0.92%)
Sep 28, 2007 55.93 56.43 55.60 55.94 14,243,802 +0.04(+0.07%)
Sep 27, 2007 55.75 55.97 55.54 55.90 12,392,773 +0.60(+1.08%)
Sep 26, 2007 55.70 55.79 54.68 55.30 19,216,796 +0.38(+0.69%)
Sep 25, 2007 55.65 55.95 54.80 54.93 20,911,346 -1.48(-2.62%)
Sep 24, 2007 56.79 57.09 56.31 56.40 15,102,624 -0.29(-0.52%)
Sep 21, 2007 56.36 57.01 56.26 56.70 21,139,842 +0.40(+0.71%)
Sep 20, 2007 56.21 56.57 56.05 56.30 13,706,743 +0.04(+0.06%)
Sep 19, 2007 56.02 56.76 55.95 56.26 19,042,126 +0.46(+0.82%)
Sep 18, 2007 54.52 55.91 54.37 55.80 16,392,819 +1.44(+2.65%)
Sep 17, 2007 53.81 54.72 53.80 54.36 12,932,119 +0.17(+0.31%)
Sep 14, 2007 53.44 54.56 53.43 54.19 13,337,231 +0.33(+0.62%)
Sep 13, 2007 53.32 54.29 53.53 53.86 14,993,393 +0.54(+1.01%)
Sep 12, 2007 52.96 53.71 52.78 53.32 18,551,340 +0.36(+0.68%)
Sep 11, 2007 52.31 53.28 51.83 52.96 16,935,794 +0.92(+1.77%)
Sep 10, 2007 52.34 52.78 51.36 52.04 17,533,800 -0.36(-0.68%)
Sep 07, 2007 52.57 53.22 52.12 52.40 16,355,210 -0.77(-1.44%)
Sep 06, 2007 52.89 53.40 52.67 53.16 13,639,132 +0.34(+0.64%)
Sep 05, 2007 52.89 53.00 52.48 52.82 15,291,212 -0.22(-0.42%)
Sep 04, 2007 52.12 53.37 52.11 53.04 15,973,434 +0.58(+1.11%)
Aug 31, 2007 52.79 53.12 52.28 52.46 13,641,306 +0.34(+0.65%)
Aug 30, 2007 51.83 52.37 51.14 52.12 13,089,632 +0.29(+0.57%)
Aug 29, 2007 50.93 52.24 50.62 51.83 16,807,494 +1.43(+2.85%)
Aug 28, 2007 51.77 51.85 50.40 50.40 16,828,738 -1.61(-3.10%)
Aug 27, 2007 51.79 52.24 51.62 52.01 10,689,063 -0.13(-0.25%)
Aug 24, 2007 51.35 52.33 51.35 52.14 12,851,265 +1.04(+2.04%)
Aug 23, 2007 51.29 51.69 50.27 51.10 14,495,247 +0.05(+0.11%)
Aug 22, 2007 50.70 51.15 50.43 51.05 17,147,398 +0.65(+1.29%)
Aug 21, 2007 50.30 50.96 49.96 50.40 18,947,532 -0.35(-0.70%)
Aug 20, 2007 50.22 51.14 49.63 50.75 15,453,675 +0.32(+0.63%)
Aug 17, 2007 50.03 50.87 49.46 50.43 27,116,408 +1.78(+3.65%)
Aug 16, 2007 47.70 49.00 46.78 48.66 32,452,034 +0.38(+0.78%)
Aug 15, 2007 49.17 50.10 48.05 48.28 20,490,638 -1.01(-2.05%)
Aug 14, 2007 49.29 50.04 49.09 49.29 25,742,532 +0.00(+0.00%)
Aug 13, 2007 49.87 50.40 49.09 49.29 17,194,236 -0.58(-1.16%)
Aug 10, 2007 47.91 50.06 47.47 49.87 22,162,914 +1.38(+2.85%)
Aug 09, 2007 49.68 50.66 48.49 48.49 26,067,960 -1.92(-3.82%)
Aug 08, 2007 49.61 51.19 49.61 50.41 24,179,746 +0.69(+1.38%)
Aug 07, 2007 48.62 50.15 48.14 49.73 25,632,244 +0.69(+1.41%)
Aug 06, 2007 48.54 49.07 46.86 49.03 28,638,112 +0.33(+0.68%)
Aug 03, 2007 49.15 50.81 48.54 48.70 26,011,018 -1.45(-2.88%)
Aug 02, 2007 50.52 51.41 49.37 50.15 26,398,180 -0.77(-1.50%)
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.