Chevron Corp (NY: CVX )

167.82 +0.96 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 84.45 85.19 83.52 84.24 10,729,937 +0.06(+0.07%)
Jun 28, 2007 84.07 84.89 83.84 84.18 8,594,158 +0.29(+0.35%)
Jun 27, 2007 82.25 84.00 81.62 83.89 10,245,389 +1.19(+1.44%)
Jun 26, 2007 82.95 83.78 82.37 82.70 13,487,158 -0.25(-0.30%)
Jun 25, 2007 81.67 83.66 81.50 82.95 12,688,589 +1.40(+1.72%)
Jun 22, 2007 82.85 82.94 81.50 81.55 13,441,458 -1.30(-1.57%)
Jun 21, 2007 81.30 83.02 81.36 82.85 10,058,752 +1.88(+2.32%)
Jun 20, 2007 83.60 83.70 80.76 80.97 11,052,100 -2.32(-2.79%)
Jun 19, 2007 82.99 83.75 82.95 83.29 7,033,600 -0.10(-0.12%)
Jun 18, 2007 83.27 84.00 83.27 83.39 5,995,900 +0.22(+0.26%)
Jun 15, 2007 82.86 83.60 82.76 83.17 9,433,700 +0.84(+1.02%)
Jun 14, 2007 81.41 82.55 81.40 82.33 8,456,900 +1.18(+1.45%)
Jun 13, 2007 80.81 81.55 80.72 81.15 9,948,700 +0.59(+0.73%)
Jun 12, 2007 81.35 81.81 80.50 80.56 7,413,800 -0.80(-0.98%)
Jun 11, 2007 80.66 81.78 80.27 81.36 6,726,394 +0.67(+0.83%)
Jun 08, 2007 80.12 80.74 79.12 80.69 8,552,304 +0.49(+0.61%)
Jun 07, 2007 81.65 82.06 80.10 80.20 10,980,294 -1.59(-1.94%)
Jun 06, 2007 82.40 82.73 81.37 81.79 7,520,872 -0.94(-1.14%)
Jun 05, 2007 82.71 83.04 82.17 82.73 7,403,010 -0.40(-0.48%)
Jun 04, 2007 82.23 83.25 82.00 83.13 7,958,058 +0.90(+1.09%)
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.