Chevron Corp (NY: CVX )

89.35 USD +1.90 (+2.17%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 90.40 92.13 90.18 91.51 9,892,011 +1.43(+1.59%)
Oct 30, 2007 91.75 91.95 89.69 90.08 9,627,200 -2.80(-3.01%)
Oct 29, 2007 91.86 93.57 91.60 92.88 9,247,200 +1.23(+1.34%)
Oct 26, 2007 91.86 92.30 91.10 91.65 7,481,600 +0.42(+0.46%)
Oct 25, 2007 90.46 91.60 89.58 91.23 9,233,600 +1.33(+1.48%)
Oct 24, 2007 89.12 90.42 88.30 89.90 10,985,054 +0.98(+1.10%)
Oct 23, 2007 88.93 89.71 87.82 88.92 9,629,900 +0.48(+0.54%)
Oct 22, 2007 88.16 88.51 86.72 88.44 10,816,100 -0.83(-0.93%)
Oct 19, 2007 92.70 92.70 89.03 89.27 14,113,100 -3.15(-3.41%)
Oct 18, 2007 93.07 93.75 92.00 92.42 10,038,800 -0.84(-0.90%)
Oct 17, 2007 93.88 93.94 92.05 93.26 10,719,100 -0.19(-0.20%)
Oct 16, 2007 92.40 93.85 92.11 93.45 10,890,700 +1.12(+1.21%)
Oct 15, 2007 92.27 92.94 91.98 92.33 8,491,961 +0.92(+1.01%)
Oct 12, 2007 91.53 91.74 90.88 91.41 6,008,925 +0.41(+0.45%)
Oct 11, 2007 92.52 92.82 90.16 91.00 9,172,993 -1.08(-1.17%)
Oct 10, 2007 90.33 92.48 90.29 92.08 11,527,526 -0.72(-0.78%)
Oct 09, 2007 91.83 93.00 91.68 92.80 8,707,400 +1.22(+1.33%)
Oct 08, 2007 91.55 91.96 91.30 91.58 5,658,400 -0.74(-0.80%)
Oct 05, 2007 92.10 92.57 91.00 92.32 6,498,100 +0.48(+0.52%)
Oct 04, 2007 91.49 92.03 90.53 91.84 6,764,800 +0.36(+0.39%)
Oct 03, 2007 91.51 91.98 90.77 91.48 8,754,800 -1.08(-1.17%)
Oct 02, 2007 93.92 93.99 91.82 92.56 9,137,207 -1.88(-1.99%)
Oct 01, 2007 93.30 94.53 93.27 94.44 8,942,800 +0.86(+0.92%)
Sep 28, 2007 93.55 94.40 93.00 93.58 8,515,182 +0.07(+0.07%)
Sep 27, 2007 93.26 93.63 92.90 93.51 7,408,606 +1.00(+1.08%)
Sep 26, 2007 93.18 93.32 91.47 92.51 11,488,120 +0.63(+0.69%)
Sep 25, 2007 93.09 93.59 91.66 91.88 12,501,151 -2.47(-2.62%)
Sep 24, 2007 95.00 95.50 94.19 94.35 9,028,600 -0.49(-0.52%)
Sep 21, 2007 94.28 95.36 94.11 94.84 12,637,750 +0.67(+0.71%)
Sep 20, 2007 94.02 94.63 93.75 94.17 8,194,119 +0.06(+0.06%)
Sep 19, 2007 93.70 94.94 93.59 94.11 11,383,700 +0.77(+0.82%)
Sep 18, 2007 91.20 93.53 90.95 93.34 9,799,900 +2.41(+2.65%)
Sep 17, 2007 90.01 91.54 90.00 90.93 7,731,036 +0.28(+0.31%)
Sep 14, 2007 89.40 91.27 89.37 90.65 7,973,219 +0.56(+0.62%)
Sep 13, 2007 89.19 90.82 89.54 90.09 8,963,300 +0.90(+1.01%)
Sep 12, 2007 88.59 89.84 88.28 89.19 11,090,300 +0.60(+0.68%)
Sep 11, 2007 87.51 89.13 86.70 88.59 10,124,500 +1.54(+1.77%)
Sep 10, 2007 87.56 88.29 85.91 87.05 10,481,998 -0.60(-0.68%)
Sep 07, 2007 87.93 89.03 87.19 87.65 9,777,417 -1.28(-1.44%)
Sep 06, 2007 88.48 89.33 88.11 88.93 8,153,700 +0.57(+0.65%)
Sep 05, 2007 88.47 88.65 87.79 88.36 9,141,341 -0.37(-0.42%)
Sep 04, 2007 87.19 89.27 87.16 88.73 9,549,185 +0.97(+1.11%)
Aug 31, 2007 88.31 88.86 87.46 87.76 8,155,000 +0.57(+0.65%)
Aug 30, 2007 86.70 87.60 85.54 87.19 7,825,200 +0.49(+0.57%)
Aug 29, 2007 85.20 87.38 84.68 86.70 10,047,800 +2.40(+2.85%)
Aug 28, 2007 86.60 86.73 84.30 84.30 10,060,500 -2.70(-3.10%)
Aug 27, 2007 86.63 87.39 86.34 87.00 6,390,100 -0.22(-0.25%)
Aug 24, 2007 85.90 87.53 85.90 87.22 7,682,700 +1.74(+2.04%)
Aug 23, 2007 85.80 86.47 84.09 85.48 8,665,500 +0.09(+0.11%)
Aug 22, 2007 84.81 85.56 84.35 85.39 10,251,000 +1.09(+1.29%)
Aug 21, 2007 84.14 85.25 83.57 84.30 11,327,150 -0.59(-0.70%)
Aug 20, 2007 84.00 85.55 83.02 84.89 9,238,464 +0.53(+0.63%)
Aug 17, 2007 83.69 85.10 82.74 84.36 16,210,640 +2.97(+3.65%)
Aug 16, 2007 79.79 81.96 78.25 81.39 19,400,366 +0.63(+0.78%)
Aug 15, 2007 82.25 83.81 80.38 80.76 12,249,644 -1.69(-2.05%)
Aug 14, 2007 82.45 83.70 82.11 82.45 15,389,314 +0.00(+0.00%)
Aug 13, 2007 83.42 84.31 82.11 82.45 10,279,000 -0.97(-1.16%)
Aug 10, 2007 80.14 83.73 79.41 83.42 13,249,359 +2.31(+2.85%)
Aug 09, 2007 83.10 84.74 81.11 81.11 15,583,860 -3.22(-3.82%)
Aug 08, 2007 82.98 85.63 82.98 84.33 14,455,055 +1.15(+1.38%)
Aug 07, 2007 81.33 83.89 80.52 83.18 15,323,382 +1.16(+1.41%)
Aug 06, 2007 81.19 82.08 78.39 82.02 17,120,339 +0.55(+0.68%)
Aug 03, 2007 82.21 85.00 81.19 81.47 15,549,820 -2.42(-2.88%)
Aug 02, 2007 84.51 86.00 82.59 83.89 15,781,272 -1.28(-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.