Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 42.57 42.57 41.75 42.08 14,956,410 -0.56(-1.32%)
Mar 29, 2007 42.31 42.66 42.29 42.65 18,009,844 +0.50(+1.17%)
Mar 28, 2007 42.37 42.49 41.97 42.15 17,991,348 -0.05(-0.12%)
Mar 27, 2007 42.11 42.32 41.89 42.20 15,023,545 -0.13(-0.31%)
Mar 26, 2007 42.19 42.42 41.83 42.33 17,769,952 +0.40(+0.95%)
Mar 23, 2007 41.76 42.16 41.65 41.94 19,127,794 +0.44(+1.06%)
Mar 22, 2007 40.71 41.80 40.56 41.50 23,184,254 +0.90(+2.23%)
Mar 21, 2007 40.05 40.68 39.86 40.59 17,859,588 +0.73(+1.84%)
Mar 20, 2007 39.48 39.91 39.37 39.86 14,486,820 +0.38(+0.97%)
Mar 19, 2007 39.02 39.69 38.99 39.48 24,583,534 +0.74(+1.91%)
Mar 16, 2007 39.19 39.55 38.56 38.74 22,355,266 -0.45(-1.15%)
Mar 15, 2007 38.81 39.43 38.58 39.19 17,567,802 +0.31(+0.81%)
Mar 14, 2007 38.86 39.06 38.17 38.87 20,023,814 +0.27(+0.71%)
Mar 13, 2007 39.16 39.60 38.45 38.60 16,600,854 -0.56(-1.44%)
Mar 12, 2007 38.78 39.38 38.73 39.16 16,548,834 +0.20(+0.53%)
Mar 09, 2007 39.16 39.28 38.69 38.96 13,477,342 +0.01(+0.01%)
Mar 08, 2007 39.23 39.30 38.69 38.95 18,940,896 +0.07(+0.19%)
Mar 07, 2007 38.58 39.72 38.45 38.88 22,476,882 +0.38(+0.98%)
Mar 06, 2007 38.28 38.53 37.99 38.50 20,180,952 +0.71(+1.87%)
Mar 05, 2007 37.67 38.31 37.56 37.80 20,581,480 -0.20(-0.54%)
Mar 02, 2007 38.45 38.55 37.74 38.00 19,028,066 -0.46(-1.20%)
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.