Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 42.58 42.58 41.76 42.09 14,952,859 -0.56(-1.32%)
Mar 29, 2007 42.32 42.67 42.30 42.66 18,005,568 +0.50(+1.17%)
Mar 28, 2007 42.38 42.50 41.98 42.16 17,987,076 -0.05(-0.12%)
Mar 27, 2007 42.12 42.33 41.90 42.21 15,019,978 -0.13(-0.31%)
Mar 26, 2007 42.20 42.43 41.84 42.34 17,765,734 +0.40(+0.95%)
Mar 23, 2007 41.77 42.17 41.66 41.95 19,123,252 +0.44(+1.06%)
Mar 22, 2007 40.72 41.81 40.57 41.51 23,178,750 +0.90(+2.23%)
Mar 21, 2007 40.06 40.69 39.87 40.60 17,855,348 +0.73(+1.84%)
Mar 20, 2007 39.49 39.92 39.38 39.87 14,483,381 +0.38(+0.97%)
Mar 19, 2007 39.03 39.70 39.00 39.49 24,577,698 +0.74(+1.91%)
Mar 16, 2007 39.20 39.56 38.57 38.75 22,349,958 -0.45(-1.15%)
Mar 15, 2007 38.82 39.44 38.59 39.20 17,563,632 +0.31(+0.80%)
Mar 14, 2007 38.87 39.07 38.18 38.88 20,019,060 +0.27(+0.71%)
Mar 13, 2007 39.17 39.61 38.46 38.61 16,596,913 -0.56(-1.44%)
Mar 12, 2007 38.79 39.38 38.74 39.17 16,544,905 +0.20(+0.53%)
Mar 09, 2007 39.17 39.29 38.70 38.97 13,474,142 +0.01(+0.01%)
Mar 08, 2007 39.24 39.30 38.70 38.96 18,936,400 +0.07(+0.19%)
Mar 07, 2007 38.59 39.73 38.46 38.89 22,471,546 +0.38(+0.98%)
Mar 06, 2007 38.29 38.54 38.00 38.51 20,176,160 +0.71(+1.87%)
Mar 05, 2007 37.68 38.32 37.57 37.81 20,576,594 -0.20(-0.54%)
Mar 02, 2007 38.46 38.56 37.75 38.01 19,023,548 -0.46(-1.20%)
Mar 01, 2007 38.31 39.00 36.99 38.47 24,844,794 -0.52(-1.34%)
Feb 28, 2007 39.04 39.70 38.91 39.00 24,603,000 -0.03(-0.09%)
Feb 27, 2007 40.24 40.53 38.71 39.03 24,480,184 -1.61(-3.96%)
Feb 26, 2007 40.65 40.94 40.48 40.64 13,094,007 +0.19(+0.48%)
Feb 23, 2007 40.52 40.57 40.16 40.45 13,814,655 +0.23(+0.57%)
Feb 22, 2007 39.85 40.39 39.75 40.22 14,764,506 +0.42(+1.04%)
Feb 21, 2007 39.91 40.06 39.38 39.81 23,292,958 -0.14(-0.36%)
Feb 20, 2007 40.21 40.21 39.87 39.95 16,423,845 -0.35(-0.88%)
Feb 16, 2007 40.41 40.66 40.25 40.30 16,901,758 -0.31(-0.77%)
Feb 15, 2007 41.01 41.01 40.50 40.61 17,965,640 -0.47(-1.15%)
Feb 14, 2007 41.34 41.57 40.85 41.09 13,894,596 -0.36(-0.88%)
Feb 13, 2007 41.39 41.52 41.25 41.45 13,896,993 +0.29(+0.71%)
Feb 12, 2007 41.60 41.64 40.92 41.16 21,906,748 -0.57(-1.36%)
Feb 09, 2007 42.08 42.12 41.58 41.73 11,424,741 -0.24(-0.58%)
Feb 08, 2007 41.24 42.07 41.03 41.97 17,850,730 +0.63(+1.53%)
Feb 07, 2007 42.04 42.17 41.29 41.34 16,821,988 -0.42(-0.99%)
Feb 06, 2007 42.20 42.22 41.51 41.76 14,714,782 -0.23(-0.56%)
Feb 05, 2007 42.15 42.28 41.81 41.99 14,814,405 -0.15(-0.35%)
Feb 02, 2007 42.00 42.47 41.72 42.14 12,962,143 -0.24(-0.58%)
Feb 01, 2007 41.69 42.66 41.60 42.38 19,250,380 +0.90(+2.18%)
Jan 31, 2007 41.54 41.80 41.14 41.48 17,144,756 -0.11(-0.26%)
Jan 30, 2007 40.95 41.59 40.89 41.59 11,241,483 +0.88(+2.15%)
Jan 29, 2007 40.70 41.15 40.55 40.71 11,109,882 +0.02(+0.04%)
Jan 26, 2007 41.06 41.19 40.54 40.69 12,767,640 -0.01(-0.03%)
Jan 25, 2007 41.26 41.42 40.57 40.70 14,831,976 -0.75(-1.81%)
Jan 24, 2007 41.26 41.69 40.81 41.46 12,408,503 +0.16(+0.39%)
Jan 23, 2007 40.76 41.69 40.75 41.30 16,285,567 +0.76(+1.88%)
Jan 22, 2007 41.27 41.32 40.38 40.53 21,030,078 -0.63(-1.52%)
Jan 19, 2007 40.60 41.20 40.30 41.16 17,541,844 +0.80(+1.97%)
Jan 18, 2007 40.31 40.89 39.85 40.36 18,712,730 +0.06(+0.14%)
Jan 17, 2007 39.67 40.34 39.56 40.31 18,528,066 +0.65(+1.65%)
Jan 16, 2007 39.89 40.24 39.40 39.65 14,551,202 -0.39(-0.97%)
Jan 12, 2007 39.33 40.19 39.33 40.04 16,418,926 +0.94(+2.42%)
Jan 11, 2007 39.45 40.49 38.97 39.09 21,799,832 -0.41(-1.04%)
Jan 10, 2007 39.70 40.02 39.23 39.50 20,973,150 -0.69(-1.73%)
Jan 09, 2007 40.40 40.60 39.75 40.20 18,448,824 -0.47(-1.15%)
Jan 08, 2007 40.44 40.73 39.84 40.67 16,577,761 +0.51(+1.28%)
Jan 05, 2007 40.00 40.48 39.91 40.15 16,899,122 +0.15(+0.38%)
Jan 04, 2007 40.35 40.38 39.61 40.00 19,020,386 -0.39(-0.97%)
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.