Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	52.71	53.19	52.40	52.73	15,112,516	+0.04(+0.07%)
Sep 27, 2007	52.55	52.76	52.34	52.69	13,148,595	+0.56(+1.08%)
Sep 26, 2007	52.50	52.58	51.54	52.12	20,388,806	+0.35(+0.69%)
Sep 25, 2007	52.45	52.73	51.65	51.77	22,186,706	-1.39(-2.62%)
Sep 24, 2007	53.53	53.81	53.07	53.16	16,023,717	-0.28(-0.52%)
Sep 21, 2007	53.12	53.73	53.03	53.44	22,429,138	+0.38(+0.71%)
Sep 20, 2007	52.98	53.32	52.82	53.06	14,542,702	+0.03(+0.06%)
Sep 19, 2007	52.80	53.49	52.73	53.03	20,203,484	+0.43(+0.83%)
Sep 18, 2007	51.39	52.70	51.25	52.59	17,392,600	+1.36(+2.65%)
Sep 17, 2007	50.72	51.58	50.71	51.23	13,720,835	+0.16(+0.31%)
Sep 14, 2007	50.37	51.43	50.36	51.08	14,150,655	+0.32(+0.62%)
Sep 13, 2007	50.25	51.17	50.45	50.76	15,907,824	+0.51(+1.01%)
Sep 12, 2007	49.92	50.62	49.74	50.25	19,682,766	+0.34(+0.68%)
Sep 11, 2007	49.31	50.22	48.85	49.92	17,968,690	+0.87(+1.77%)
Sep 10, 2007	49.34	49.75	48.41	49.05	18,603,168	-0.34(-0.68%)
Sep 07, 2007	49.54	50.16	49.13	49.39	17,352,696	-0.72(-1.44%)
Sep 06, 2007	49.85	50.33	49.65	50.11	14,470,968	+0.32(+0.65%)
Sep 05, 2007	49.85	49.95	49.47	49.79	16,223,806	-0.21(-0.42%)

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.