Skip to main content

Chevron Corp (NY: CVX )

157.68 +1.33 (+0.85%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.19 49.77 48.47 48.52 20,870,154 -0.67(-1.35%)
Jul 30, 2007 48.86 49.52 47.75 49.19 21,291,960 +0.70(+1.44%)
Jul 27, 2007 50.26 50.62 48.15 48.49 29,986,096 -1.29(-2.58%)
Jul 26, 2007 50.80 51.48 49.10 49.78 30,179,386 -2.04(-3.94%)
Jul 25, 2007 51.14 52.18 50.34 51.82 24,865,042 +0.68(+1.34%)
Jul 24, 2007 52.16 52.45 50.98 51.14 19,263,004 -1.55(-2.94%)
Jul 23, 2007 52.46 53.02 51.88 52.69 16,965,128 +0.26(+0.49%)
Jul 20, 2007 52.93 53.11 52.01 52.43 18,152,542 -0.50(-0.95%)
Jul 19, 2007 53.19 53.35 52.63 52.93 14,800,964 -0.05(-0.09%)
Jul 18, 2007 51.84 53.17 51.56 52.98 19,992,226 +1.13(+2.17%)
Jul 17, 2007 52.98 52.98 51.62 51.85 17,116,228 -0.58(-1.11%)
Jul 16, 2007 53.21 53.53 51.99 52.43 18,443,042 -0.69(-1.30%)
Jul 13, 2007 53.20 54.07 52.86 53.12 16,824,624 +0.02(+0.03%)
Jul 12, 2007 51.74 53.14 51.65 53.10 22,099,156 +1.45(+2.81%)
Jul 11, 2007 50.93 51.72 50.49 51.65 21,511,680 +1.00(+1.97%)
Jul 10, 2007 50.65 51.34 49.98 50.65 24,373,180 -0.28(-0.56%)
Jul 09, 2007 49.83 51.11 49.77 50.94 18,704,618 +1.04(+2.08%)
Jul 06, 2007 49.52 50.06 49.27 49.90 20,601,560 +0.63(+1.28%)
Jul 05, 2007 49.37 49.59 48.67 49.27 15,368,367 +0.14(+0.28%)
Jul 03, 2007 47.58 49.34 47.58 49.13 8,107,116 +0.67(+1.39%)
Jul 02, 2007 48.21 48.54 48.04 48.46 14,428,879 +0.52(+1.08%)
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%)
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.