Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.17	53.29	52.41	52.59	9,027,449	-0.86(-1.61%)
Dec 28, 2007	52.97	53.49	52.57	53.45	13,983,746	+0.63(+1.18%)
Dec 27, 2007	53.57	53.57	52.77	52.82	14,475,680	-0.61(-1.15%)
Dec 26, 2007	53.14	53.64	53.14	53.44	13,271,118	+0.20(+0.38%)
Dec 24, 2007	52.76	53.41	52.76	53.23	5,177,961	+0.25(+0.47%)
Dec 21, 2007	52.01	53.35	51.98	52.99	24,129,800	+1.12(+2.16%)
Dec 20, 2007	51.23	52.13	51.22	51.87	10,982,381	+0.65(+1.27%)
Dec 19, 2007	51.49	51.91	50.89	51.22	14,780,628	-0.16(-0.32%)
Dec 18, 2007	51.05	51.63	50.49	51.38	15,519,094	+0.68(+1.34%)
Dec 17, 2007	51.67	51.70	50.47	50.70	14,569,719	-1.15(-2.22%)
Dec 14, 2007	52.12	52.38	51.79	51.85	19,683,172	-0.60(-1.14%)
Dec 13, 2007	51.56	52.52	51.35	52.45	16,731,899	+0.73(+1.42%)
Dec 12, 2007	51.79	52.38	51.23	51.71	19,196,116	+1.07(+2.10%)
Dec 11, 2007	51.66	52.17	50.60	50.65	14,228,967	-1.03(-2.00%)
Dec 10, 2007	51.40	51.84	51.13	51.68	9,770,575	+0.43(+0.84%)
Dec 07, 2007	51.10	51.61	50.90	51.25	11,860,179	-0.24(-0.46%)
Dec 06, 2007	50.30	51.67	50.07	51.49	17,141,034	+1.17(+2.33%)
Dec 05, 2007	49.47	50.55	49.47	50.32	18,546,348	+1.21(+2.46%)
Dec 04, 2007	49.10	49.46	48.92	49.11	11,686,148	-0.38(-0.77%)

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.