Chevron Corp (NY: CVX )

154.84 +1.43 (+0.93%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 94.37 94.58 93.01 93.33 5,086,537 -1.53(-1.61%)
Dec 28, 2007 94.01 94.93 93.30 94.86 7,879,174 +1.11(+1.18%)
Dec 27, 2007 95.08 95.08 93.65 93.75 8,156,355 -1.09(-1.15%)
Dec 26, 2007 94.31 95.20 94.31 94.84 7,477,642 +0.36(+0.38%)
Dec 24, 2007 93.63 94.79 93.63 94.48 2,917,534 +0.44(+0.47%)
Dec 21, 2007 92.30 94.68 92.26 94.04 13,595,991 +1.99(+2.16%)
Dec 20, 2007 90.93 92.52 90.90 92.05 6,188,048 +1.15(+1.27%)
Dec 19, 2007 91.39 92.12 90.32 90.90 8,328,179 -0.29(-0.32%)
Dec 18, 2007 90.60 91.63 89.61 91.19 8,744,269 +1.21(+1.34%)
Dec 17, 2007 91.70 91.76 89.58 89.98 8,209,342 -2.04(-2.22%)
Dec 14, 2007 92.50 92.96 91.91 92.02 11,090,529 -1.06(-1.14%)
Dec 13, 2007 91.51 93.21 91.13 93.08 9,427,627 +1.30(+1.42%)
Dec 12, 2007 91.91 92.97 90.93 91.78 10,816,096 +1.89(+2.10%)
Dec 11, 2007 91.68 92.59 89.81 89.89 8,017,344 -1.83(-2.00%)
Dec 10, 2007 91.23 92.01 90.75 91.72 5,505,253 +0.76(+0.84%)
Dec 07, 2007 90.69 91.59 90.34 90.96 6,682,645 -0.42(-0.46%)
Dec 06, 2007 89.27 91.70 88.86 91.38 9,658,155 +2.08(+2.33%)
Dec 05, 2007 87.79 89.72 87.79 89.30 10,449,983 +2.14(+2.46%)
Dec 04, 2007 87.14 87.78 86.83 87.16 6,584,587 -0.68(-0.77%)
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.