Skip to main content

Chevron Corp (NY: CVX )

146.40 +2.44 (+1.69%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.74 48.65 47.62 48.33 18,731,340 +0.76(+1.59%)
Oct 30, 2007 48.45 48.56 47.37 47.57 18,229,898 -1.48(-3.01%)
Oct 29, 2007 48.51 49.41 48.37 49.05 17,510,338 +0.65(+1.34%)
Oct 26, 2007 48.51 48.74 48.11 48.40 14,167,028 +0.22(+0.46%)
Oct 25, 2007 47.77 48.37 47.31 48.18 17,484,584 +0.70(+1.48%)
Oct 24, 2007 47.06 47.75 46.63 47.48 20,801,108 +0.52(+1.10%)
Oct 23, 2007 46.96 47.38 46.38 46.96 18,235,012 +0.25(+0.54%)
Oct 22, 2007 46.56 46.74 45.80 46.71 20,481,180 -0.44(-0.93%)
Oct 19, 2007 48.95 48.95 47.02 47.14 26,724,322 -1.66(-3.41%)
Oct 18, 2007 49.15 49.51 48.59 48.81 19,009,298 -0.44(-0.90%)
Oct 17, 2007 49.58 49.61 48.61 49.25 20,297,502 -0.10(-0.20%)
Oct 16, 2007 48.80 49.56 48.64 49.35 20,622,440 +0.59(+1.21%)
Oct 15, 2007 48.73 49.08 48.57 48.76 16,080,230 +0.49(+1.01%)
Oct 12, 2007 48.34 48.45 47.99 48.27 11,378,396 +0.22(+0.45%)
Oct 11, 2007 48.86 49.02 47.61 48.06 17,369,820 -0.57(-1.17%)
Oct 10, 2007 47.70 48.84 47.68 48.63 21,828,324 -0.38(-0.78%)
Oct 09, 2007 48.50 49.11 48.42 49.01 16,488,181 +0.64(+1.33%)
Oct 08, 2007 48.35 48.56 48.22 48.36 10,714,648 -0.39(-0.80%)
Oct 05, 2007 48.64 48.89 48.06 48.75 12,304,689 +0.25(+0.52%)
Oct 04, 2007 48.32 48.60 47.81 48.50 12,809,708 +0.19(+0.39%)
Oct 03, 2007 48.33 48.57 47.94 48.31 16,577,937 -0.57(-1.17%)
Oct 02, 2007 49.60 49.64 48.49 48.88 17,302,056 -0.99(-1.99%)
Oct 01, 2007 49.27 49.92 49.26 49.87 16,933,930 +0.45(+0.92%)
Sep 28, 2007 49.40 49.85 49.11 49.42 16,124,201 +0.04(+0.07%)
Sep 27, 2007 49.25 49.45 49.06 49.38 14,028,808 +0.53(+1.08%)
Sep 26, 2007 49.21 49.28 48.31 48.85 21,753,704 +0.33(+0.69%)
Sep 25, 2007 49.16 49.42 48.41 48.52 23,671,962 -1.30(-2.62%)
Sep 24, 2007 50.17 50.43 49.74 49.83 17,096,400 -0.26(-0.52%)
Sep 21, 2007 49.79 50.36 49.70 50.09 23,930,624 +0.35(+0.71%)
Sep 20, 2007 49.65 49.97 49.51 49.73 15,516,241 +0.03(+0.06%)
Sep 19, 2007 49.48 50.14 49.42 49.70 21,555,976 +0.41(+0.82%)
Sep 18, 2007 48.16 49.39 48.03 49.29 18,556,920 +1.27(+2.65%)
Sep 17, 2007 47.53 48.34 47.53 48.02 14,639,356 +0.15(+0.31%)
Sep 14, 2007 47.21 48.20 47.20 47.87 15,097,949 +0.30(+0.62%)
Sep 13, 2007 47.10 47.96 47.29 47.58 16,972,750 +0.48(+1.01%)
Sep 12, 2007 46.78 47.44 46.62 47.10 21,000,400 +0.32(+0.68%)
Sep 11, 2007 46.21 47.07 45.79 46.78 19,171,578 +0.81(+1.77%)
Sep 10, 2007 46.24 46.63 45.37 45.97 19,848,530 -0.32(-0.68%)
Sep 07, 2007 46.44 47.02 46.05 46.29 18,514,348 -0.68(-1.44%)
Sep 06, 2007 46.73 47.18 46.53 46.96 15,439,705 +0.30(+0.65%)
Sep 05, 2007 46.72 46.82 46.36 46.66 17,309,884 -0.20(-0.42%)
Sep 04, 2007 46.05 47.14 46.03 46.86 18,082,170 +0.51(+1.11%)
Aug 31, 2007 46.64 46.93 46.19 46.35 15,442,166 +0.30(+0.65%)
Aug 30, 2007 45.79 46.26 45.18 46.05 14,817,663 +0.26(+0.57%)
Aug 29, 2007 44.99 46.15 44.72 45.79 19,026,340 +1.27(+2.85%)
Aug 28, 2007 45.73 45.80 44.52 44.52 19,050,388 -1.43(-3.10%)
Aug 27, 2007 45.75 46.15 45.60 45.94 12,100,182 -0.12(-0.25%)
Aug 24, 2007 45.36 46.22 45.36 46.06 14,547,827 +0.92(+2.04%)
Aug 23, 2007 45.31 45.66 44.41 45.14 16,408,840 +0.05(+0.11%)
Aug 22, 2007 44.79 45.18 44.55 45.09 19,411,116 +0.58(+1.29%)
Aug 21, 2007 44.43 45.02 44.13 44.52 21,448,894 -0.31(-0.70%)
Aug 20, 2007 44.36 45.18 43.84 44.83 17,493,796 +0.28(+0.63%)
Aug 17, 2007 44.20 44.94 43.70 44.55 30,696,186 +1.57(+3.65%)
Aug 16, 2007 42.14 43.28 41.32 42.98 36,736,196 +0.33(+0.78%)
Aug 15, 2007 43.44 44.26 42.45 42.65 23,195,714 -0.89(-2.05%)
Aug 14, 2007 43.54 44.20 43.36 43.54 29,140,938 +0.00(+0.00%)
Aug 13, 2007 44.05 44.52 43.36 43.54 19,464,136 -0.51(-1.16%)
Aug 10, 2007 42.32 44.22 41.94 44.05 25,088,756 +1.22(+2.85%)
Aug 09, 2007 43.89 44.75 42.83 42.83 29,509,326 -1.70(-3.82%)
Aug 08, 2007 43.82 45.22 43.82 44.53 27,371,842 +0.61(+1.38%)
Aug 07, 2007 42.95 44.30 42.52 43.93 29,016,090 +0.61(+1.41%)
Aug 06, 2007 42.88 43.35 41.40 43.31 32,418,778 +0.29(+0.67%)
Aug 03, 2007 43.42 44.89 42.88 43.02 29,444,870 -1.28(-2.88%)
Aug 02, 2007 44.63 45.42 43.62 44.30 29,883,142 -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.