Skip to main content

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 44.59 44.98 44.10 44.48 20,322,846 +0.03(+0.07%)
Jun 28, 2007 44.39 44.82 44.27 44.44 16,277,612 +0.15(+0.35%)
Jun 27, 2007 43.43 44.35 43.09 44.29 19,405,096 +0.63(+1.44%)
Jun 26, 2007 43.80 44.23 43.49 43.66 25,545,112 -0.13(-0.30%)
Jun 25, 2007 43.12 44.17 43.03 43.80 24,032,596 +0.74(+1.72%)
Jun 22, 2007 43.74 43.79 43.03 43.06 25,458,554 -0.69(-1.57%)
Jun 21, 2007 42.92 43.83 42.96 43.74 19,051,600 +0.99(+2.32%)
Jun 20, 2007 44.14 44.19 42.64 42.75 20,933,034 -1.22(-2.79%)
Jun 19, 2007 43.82 44.22 43.80 43.98 13,321,865 -0.05(-0.12%)
Jun 18, 2007 43.96 44.35 43.96 44.03 11,356,428 +0.12(+0.26%)
Jun 15, 2007 43.75 44.14 43.70 43.91 17,867,732 +0.44(+1.02%)
Jun 14, 2007 42.98 43.58 42.98 43.47 16,017,641 +0.62(+1.45%)
Jun 13, 2007 42.67 43.06 42.62 42.85 18,843,158 +0.31(+0.73%)
Jun 12, 2007 42.95 43.19 42.50 42.53 14,041,976 -0.42(-0.98%)
Jun 11, 2007 42.59 43.18 42.38 42.96 12,740,007 +0.35(+0.83%)
Jun 08, 2007 42.30 42.63 41.77 42.60 16,198,339 +0.26(+0.61%)
Jun 07, 2007 43.11 43.33 42.29 42.34 20,797,030 -0.84(-1.94%)
Jun 06, 2007 43.51 43.68 42.96 43.18 14,244,774 -0.50(-1.14%)
Jun 05, 2007 43.67 43.84 43.38 43.68 14,021,539 -0.21(-0.48%)
Jun 04, 2007 43.42 43.95 43.29 43.89 15,072,818 +0.48(+1.09%)
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.