Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 44.77 47.26 43.59 44.98 40,765,872 -0.05(-0.11%)
Jul 31, 2007 45.64 46.18 44.97 45.03 22,492,128 -0.62(-1.35%)
Jul 30, 2007 45.34 45.94 44.30 45.64 22,946,714 +0.65(+1.44%)
Jul 27, 2007 46.64 46.97 44.68 44.99 32,316,536 -1.19(-2.58%)
Jul 26, 2007 47.14 47.77 45.56 46.19 32,524,850 -1.90(-3.94%)
Jul 25, 2007 47.45 48.42 46.71 48.08 26,797,488 +0.63(+1.34%)
Jul 24, 2007 48.40 48.66 47.30 47.45 20,760,074 -1.44(-2.94%)
Jul 23, 2007 48.67 49.20 48.14 48.89 18,283,614 +0.24(+0.49%)
Jul 20, 2007 49.11 49.28 48.26 48.65 19,563,310 -0.46(-0.95%)
Jul 19, 2007 49.36 49.50 48.84 49.11 15,951,256 -0.04(-0.09%)
Jul 18, 2007 48.10 49.34 47.85 49.16 21,545,970 +1.05(+2.17%)
Jul 17, 2007 49.16 49.16 47.90 48.11 18,446,456 -0.54(-1.11%)
Jul 16, 2007 49.38 49.67 48.24 48.65 19,876,388 -0.64(-1.30%)
Jul 13, 2007 49.37 50.17 49.05 49.29 18,132,190 +0.02(+0.03%)
Jul 12, 2007 48.01 49.31 47.92 49.27 23,816,646 +1.35(+2.81%)
Jul 11, 2007 47.25 47.99 46.85 47.92 23,183,510 +0.92(+1.97%)
Jul 10, 2007 47.00 47.64 46.37 47.00 26,267,400 -0.26(-0.56%)
Jul 09, 2007 46.24 47.42 46.18 47.26 20,158,292 +0.96(+2.08%)
Jul 06, 2007 45.94 46.45 45.72 46.30 22,202,660 +0.59(+1.28%)
Jul 05, 2007 45.81 46.02 45.16 45.72 16,562,756 +0.13(+0.28%)
Jul 03, 2007 44.15 45.78 44.15 45.59 8,737,180 +0.62(+1.39%)
Jul 02, 2007 44.73 45.04 44.58 44.97 15,550,254 +0.48(+1.08%)
Jun 29, 2007 44.60 44.99 44.11 44.49 20,318,022 +0.03(+0.07%)
Jun 28, 2007 44.40 44.83 44.28 44.46 16,273,748 +0.15(+0.35%)
Jun 27, 2007 43.44 44.36 43.10 44.30 19,400,490 +0.63(+1.44%)
Jun 26, 2007 43.81 44.24 43.50 43.67 25,539,048 -0.13(-0.30%)
Jun 25, 2007 43.13 44.18 43.04 43.81 24,026,892 +0.74(+1.72%)
Jun 22, 2007 43.75 43.80 43.04 43.07 25,452,512 -0.69(-1.57%)
Jun 21, 2007 42.93 43.84 42.97 43.75 19,047,078 +0.99(+2.32%)
Jun 20, 2007 44.15 44.20 42.65 42.76 20,928,064 -1.23(-2.79%)
Jun 19, 2007 43.83 44.23 43.81 43.99 13,318,703 -0.05(-0.12%)
Jun 18, 2007 43.97 44.36 43.97 44.04 11,353,732 +0.12(+0.26%)
Jun 15, 2007 43.76 44.15 43.71 43.92 17,863,490 +0.44(+1.02%)
Jun 14, 2007 42.99 43.59 42.99 43.48 16,013,839 +0.62(+1.45%)
Jun 13, 2007 42.68 43.07 42.63 42.86 18,838,686 +0.31(+0.73%)
Jun 12, 2007 42.96 43.20 42.51 42.54 14,038,643 -0.42(-0.98%)
Jun 11, 2007 42.60 43.19 42.39 42.97 12,736,983 +0.35(+0.83%)
Jun 08, 2007 42.31 42.64 41.78 42.61 16,194,494 +0.26(+0.61%)
Jun 07, 2007 43.12 43.34 42.30 42.35 20,792,094 -0.84(-1.94%)
Jun 06, 2007 43.52 43.69 42.97 43.19 14,241,393 -0.50(-1.14%)
Jun 05, 2007 43.68 43.85 43.39 43.69 14,018,211 -0.21(-0.48%)
Jun 04, 2007 43.43 43.96 43.30 43.90 15,069,240 +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.