Skip to main content

Chevron Corp (NY: CVX )

157.52 +1.17 (+0.75%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.45 52.44 51.33 52.08 17,380,568 +0.81(+1.59%)
Oct 30, 2007 52.22 52.33 51.05 51.27 16,915,286 -1.59(-3.01%)
Oct 29, 2007 52.28 53.25 52.13 52.86 16,247,615 +0.70(+1.34%)
Oct 26, 2007 52.28 52.53 51.85 52.16 13,145,402 +0.24(+0.46%)
Oct 25, 2007 51.48 52.13 50.98 51.92 16,223,720 +0.76(+1.48%)
Oct 24, 2007 50.72 51.46 50.26 51.17 19,301,078 +0.56(+1.10%)
Oct 23, 2007 50.61 51.06 49.98 50.61 16,920,030 +0.27(+0.54%)
Oct 22, 2007 50.18 50.37 49.36 50.33 19,004,220 -0.47(-0.93%)
Oct 19, 2007 52.76 52.76 50.67 50.81 24,797,152 -1.79(-3.41%)
Oct 18, 2007 52.97 53.36 52.36 52.60 17,638,480 -0.48(-0.90%)
Oct 17, 2007 53.43 53.47 52.39 53.08 18,833,788 -0.11(-0.20%)
Oct 16, 2007 52.59 53.41 52.42 53.19 19,135,296 +0.64(+1.21%)
Oct 15, 2007 52.51 52.90 52.35 52.55 14,920,637 +0.52(+1.01%)
Oct 12, 2007 52.09 52.21 51.72 52.03 10,557,866 +0.23(+0.45%)
Oct 11, 2007 52.66 52.83 51.31 51.79 16,117,231 -0.61(-1.17%)
Oct 10, 2007 51.41 52.63 51.39 52.41 20,254,218 -0.41(-0.78%)
Oct 09, 2007 52.26 52.93 52.18 52.82 15,299,170 +0.69(+1.33%)
Oct 08, 2007 52.10 52.34 51.96 52.12 9,941,983 -0.42(-0.80%)
Oct 05, 2007 52.42 52.69 51.79 52.54 11,417,362 +0.27(+0.52%)
Oct 04, 2007 52.07 52.38 51.52 52.27 11,885,962 +0.20(+0.39%)
Oct 03, 2007 52.08 52.35 51.66 52.07 15,382,453 -0.61(-1.17%)
Oct 02, 2007 53.45 53.49 52.26 52.68 16,054,354 -1.07(-1.99%)
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.