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 (%)
Jun 29, 2007 48.06 48.49 47.53 47.94 18,852,830 +0.03(+0.07%)
Jun 28, 2007 47.85 48.31 47.72 47.91 15,100,200 +0.17(+0.35%)
Jun 27, 2007 46.81 47.81 46.45 47.75 18,001,464 +0.68(+1.44%)
Jun 26, 2007 47.21 47.68 46.88 47.07 23,697,352 -0.14(-0.30%)
Jun 25, 2007 46.48 47.61 46.39 47.21 22,294,242 +0.80(+1.72%)
Jun 22, 2007 47.15 47.20 46.39 46.41 23,617,056 -0.74(-1.57%)
Jun 21, 2007 46.27 47.25 46.31 47.15 17,673,538 +1.07(+2.32%)
Jun 20, 2007 47.58 47.64 45.96 46.08 19,418,880 -1.32(-2.79%)
Jun 19, 2007 47.23 47.67 47.21 47.40 12,358,252 -0.06(-0.12%)
Jun 18, 2007 47.39 47.81 47.39 47.46 10,534,981 +0.13(+0.26%)
Jun 15, 2007 47.16 47.58 47.10 47.34 16,575,302 +0.48(+1.02%)
Jun 14, 2007 46.33 46.98 46.33 46.86 14,859,034 +0.67(+1.45%)
Jun 13, 2007 45.99 46.41 45.94 46.19 17,480,172 +0.34(+0.73%)
Jun 12, 2007 46.30 46.56 45.82 45.85 13,026,275 -0.46(-0.98%)
Jun 11, 2007 45.91 46.54 45.69 46.31 11,818,481 +0.38(+0.83%)
Jun 08, 2007 45.60 45.95 45.03 45.92 15,026,662 +0.28(+0.61%)
Jun 07, 2007 46.47 46.70 45.59 45.65 19,292,714 -0.90(-1.94%)
Jun 06, 2007 46.90 47.09 46.31 46.55 13,214,404 -0.53(-1.14%)
Jun 05, 2007 47.07 47.26 46.77 47.09 13,007,317 -0.23(-0.48%)
Jun 04, 2007 46.80 47.38 46.67 47.31 13,982,553 +0.51(+1.09%)
Jun 01, 2007 46.54 46.97 46.51 46.80 12,907,591 +0.42(+0.91%)
May 31, 2007 46.76 46.87 46.11 46.38 20,235,856 -0.43(-0.92%)
May 30, 2007 45.94 46.83 45.62 46.81 18,935,346 +0.88(+1.91%)
May 29, 2007 45.88 46.10 45.53 45.94 13,994,223 -0.24(-0.52%)
May 25, 2007 45.51 46.17 45.69 46.17 12,017,063 +0.66(+1.45%)
May 24, 2007 46.33 46.60 45.39 45.51 23,303,728 -0.81(-1.76%)
May 23, 2007 46.87 47.19 46.20 46.33 24,999,648 -0.44(-0.95%)
May 22, 2007 47.14 47.37 46.69 46.77 16,190,622 -0.37(-0.78%)
May 21, 2007 47.36 47.56 47.00 47.14 19,958,848 -0.01(-0.02%)
May 18, 2007 46.61 47.19 46.56 47.15 19,528,426 +0.79(+1.71%)
May 17, 2007 46.02 46.67 45.65 46.36 13,676,376 +0.42(+0.90%)
May 16, 2007 45.95 46.06 45.31 45.95 16,590,570 +0.00(+0.00%)
May 15, 2007 46.07 46.31 45.88 45.95 17,301,644 -0.08(-0.17%)
May 14, 2007 45.53 46.07 45.43 46.03 22,011,204 +0.47(+1.04%)
May 11, 2007 44.68 45.61 44.68 45.55 14,807,333 +1.05(+2.37%)
May 10, 2007 45.26 45.35 44.48 44.50 13,850,498 -0.89(-1.96%)
May 09, 2007 45.49 45.51 44.90 45.39 13,017,841 -0.17(-0.37%)
May 08, 2007 45.29 45.64 44.89 45.56 12,331,106 +0.27(+0.59%)
May 07, 2007 44.96 45.36 44.68 45.29 12,823,503 +0.16(+0.35%)
May 04, 2007 45.41 45.73 44.85 45.13 13,615,481 -0.15(-0.33%)
May 03, 2007 44.76 45.45 44.64 45.28 12,506,719 +0.52(+1.17%)
May 02, 2007 44.67 44.95 44.44 44.76 11,269,142 +0.16(+0.37%)
May 01, 2007 44.38 44.75 44.06 44.59 16,238,619 +0.32(+0.72%)
Apr 30, 2007 44.44 45.00 44.26 44.27 19,663,384 -0.16(-0.37%)
Apr 27, 2007 44.63 44.68 44.02 44.44 14,266,428 -0.06(-0.13%)
Apr 26, 2007 44.49 44.61 43.99 44.50 18,316,128 -0.08(-0.18%)
Apr 25, 2007 44.15 44.92 44.14 44.58 19,194,748 +0.69(+1.58%)
Apr 24, 2007 43.89 44.28 43.77 43.88 15,819,478 -0.26(-0.59%)
Apr 23, 2007 44.43 44.89 44.05 44.14 21,510,714 -0.51(-1.13%)
Apr 20, 2007 43.99 44.75 43.86 44.65 27,448,262 +0.93(+2.14%)
Apr 19, 2007 44.09 44.19 43.67 43.72 14,079,662 -0.55(-1.23%)
Apr 18, 2007 44.14 44.46 43.99 44.26 12,378,932 -0.11(-0.24%)
Apr 17, 2007 44.39 44.72 44.13 44.37 15,482,428 +0.05(+0.12%)
Apr 16, 2007 43.97 44.38 43.64 44.32 14,597,751 +0.49(+1.12%)
Apr 13, 2007 44.11 44.11 43.62 43.83 12,765,586 -0.09(-0.21%)
Apr 12, 2007 43.68 43.95 43.42 43.92 14,143,487 +0.35(+0.80%)
Apr 11, 2007 43.85 44.09 43.52 43.57 18,891,582 -0.27(-0.62%)
Apr 10, 2007 43.14 43.95 43.06 43.85 15,506,807 +0.88(+2.05%)
Apr 09, 2007 42.87 43.48 42.76 42.96 11,260,108 -0.07(-0.16%)
Apr 05, 2007 43.00 43.20 42.87 43.03 11,078,160 +0.03(+0.08%)
Apr 04, 2007 42.75 43.11 42.49 43.00 11,635,409 +0.12(+0.28%)
Apr 03, 2007 42.46 43.02 42.38 42.88 16,443,173 +0.29(+0.68%)
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.