Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.73 48.64 47.61 48.31 18,735,788 +0.76(+1.59%)
Oct 30, 2007 48.44 48.55 47.35 47.56 18,234,226 -1.48(-3.01%)
Oct 29, 2007 48.50 49.40 48.36 49.04 17,514,494 +0.65(+1.34%)
Oct 26, 2007 48.50 48.73 48.10 48.39 14,170,391 +0.22(+0.46%)
Oct 25, 2007 47.76 48.36 47.30 48.17 17,488,736 +0.70(+1.48%)
Oct 24, 2007 47.05 47.74 46.62 47.46 20,806,046 +0.52(+1.10%)
Oct 23, 2007 46.95 47.36 46.37 46.95 18,239,340 +0.25(+0.54%)
Oct 22, 2007 46.55 46.73 45.79 46.69 20,486,042 -0.44(-0.93%)
Oct 19, 2007 48.94 48.94 47.01 47.13 26,730,666 -1.66(-3.41%)
Oct 18, 2007 49.14 49.50 48.57 48.80 19,013,810 -0.44(-0.90%)
Oct 17, 2007 49.57 49.60 48.60 49.24 20,302,320 -0.10(-0.20%)
Oct 16, 2007 48.78 49.55 48.63 49.34 20,627,336 +0.59(+1.21%)
Oct 15, 2007 48.72 49.07 48.56 48.75 16,084,048 +0.49(+1.01%)
Oct 12, 2007 48.33 48.44 47.98 48.26 11,381,097 +0.22(+0.45%)
Oct 11, 2007 48.85 49.01 47.60 48.05 17,373,944 -0.57(-1.17%)
Oct 10, 2007 47.69 48.83 47.67 48.62 21,833,506 -0.38(-0.78%)
Oct 09, 2007 48.48 49.10 48.40 49.00 16,492,096 +0.64(+1.33%)
Oct 08, 2007 48.34 48.55 48.20 48.35 10,717,192 -0.39(-0.80%)
Oct 05, 2007 48.63 48.87 48.05 48.74 12,307,611 +0.25(+0.52%)
Oct 04, 2007 48.30 48.59 47.80 48.49 12,812,749 +0.19(+0.39%)
Oct 03, 2007 48.31 48.56 47.92 48.30 16,581,873 -0.57(-1.17%)
Oct 02, 2007 49.59 49.62 48.48 48.87 17,306,164 -0.99(-1.99%)
Oct 01, 2007 49.26 49.91 49.24 49.86 16,937,952 +0.45(+0.92%)
Sep 28, 2007 49.39 49.84 49.10 49.41 16,128,029 +0.04(+0.07%)
Sep 27, 2007 49.24 49.43 49.05 49.37 14,032,138 +0.53(+1.08%)
Sep 26, 2007 49.20 49.27 48.29 48.84 21,758,870 +0.33(+0.69%)
Sep 25, 2007 49.15 49.41 48.39 48.51 23,677,582 -1.30(-2.62%)
Sep 24, 2007 50.16 50.42 49.73 49.81 17,100,460 -0.26(-0.52%)
Sep 21, 2007 49.78 50.35 49.69 50.07 23,936,306 +0.35(+0.71%)
Sep 20, 2007 49.64 49.96 49.50 49.72 15,519,925 +0.03(+0.06%)
Sep 19, 2007 49.47 50.13 49.41 49.69 21,561,094 +0.41(+0.82%)
Sep 18, 2007 48.15 49.38 48.02 49.28 18,561,326 +1.27(+2.65%)
Sep 17, 2007 47.52 48.33 47.52 48.01 14,642,831 +0.15(+0.31%)
Sep 14, 2007 47.20 48.19 47.19 47.86 15,101,534 +0.30(+0.62%)
Sep 13, 2007 47.09 47.95 47.28 47.57 16,976,778 +0.48(+1.01%)
Sep 12, 2007 46.77 47.43 46.61 47.09 21,005,386 +0.32(+0.68%)
Sep 11, 2007 46.20 47.06 45.78 46.77 19,176,128 +0.81(+1.77%)
Sep 10, 2007 46.23 46.61 45.36 45.96 19,853,242 -0.32(-0.68%)
Sep 07, 2007 46.42 47.01 46.03 46.28 18,518,742 -0.68(-1.44%)
Sep 06, 2007 46.72 47.16 46.52 46.95 15,443,370 +0.30(+0.64%)
Sep 05, 2007 46.71 46.80 46.35 46.65 17,313,994 -0.20(-0.42%)
Sep 04, 2007 46.03 47.13 46.02 46.85 18,086,464 +0.51(+1.11%)
Aug 31, 2007 46.63 46.92 46.18 46.34 15,445,833 +0.30(+0.65%)
Aug 30, 2007 45.78 46.25 45.16 46.03 14,821,181 +0.26(+0.57%)
Aug 29, 2007 44.98 46.13 44.71 45.78 19,030,856 +1.27(+2.85%)
Aug 28, 2007 45.72 45.79 44.51 44.51 19,054,910 -1.43(-3.10%)
Aug 27, 2007 45.74 46.14 45.59 45.93 12,103,055 -0.12(-0.25%)
Aug 24, 2007 45.35 46.21 45.35 46.05 14,551,281 +0.92(+2.04%)
Aug 23, 2007 45.30 45.65 44.40 45.13 16,412,736 +0.05(+0.11%)
Aug 22, 2007 44.78 45.17 44.53 45.08 19,415,724 +0.58(+1.29%)
Aug 21, 2007 44.42 45.01 44.12 44.51 21,453,986 -0.31(-0.70%)
Aug 20, 2007 44.35 45.17 43.83 44.82 17,497,948 +0.28(+0.63%)
Aug 17, 2007 44.19 44.93 43.68 44.54 30,703,474 +1.57(+3.65%)
Aug 16, 2007 42.13 43.27 41.31 42.97 36,744,916 +0.33(+0.78%)
Aug 15, 2007 43.43 44.25 42.44 42.64 23,201,220 -0.89(-2.05%)
Aug 14, 2007 43.53 44.19 43.35 43.53 29,147,856 +0.00(+0.00%)
Aug 13, 2007 44.04 44.51 43.35 43.53 19,468,756 -0.51(-1.16%)
Aug 10, 2007 42.31 44.21 41.93 44.04 25,094,712 +1.22(+2.85%)
Aug 09, 2007 43.87 44.74 42.82 42.82 29,516,332 -1.70(-3.82%)
Aug 08, 2007 43.81 45.21 43.81 44.52 27,378,340 +0.61(+1.38%)
Aug 07, 2007 42.94 44.29 42.51 43.92 29,022,978 +0.61(+1.41%)
Aug 06, 2007 42.87 43.34 41.39 43.30 32,426,476 +0.29(+0.67%)
Aug 03, 2007 43.40 44.88 42.87 43.01 29,451,860 -1.28(-2.88%)
Aug 02, 2007 44.62 45.41 43.61 44.29 29,890,238 -0.68(-1.50%)
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.