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 (%)
Dec 31, 2007 49.82 49.94 49.11 49.28 9,634,065 -0.81(-1.61%)
Dec 28, 2007 49.63 50.12 49.26 50.08 14,923,409 +0.59(+1.18%)
Dec 27, 2007 50.20 50.20 49.44 49.50 15,448,399 -0.58(-1.15%)
Dec 26, 2007 49.79 50.26 49.79 50.07 14,162,895 +0.19(+0.38%)
Dec 24, 2007 49.43 50.05 49.43 49.88 5,525,903 +0.23(+0.47%)
Dec 21, 2007 48.73 49.99 48.71 49.65 25,751,244 +1.05(+2.16%)
Dec 20, 2007 48.01 48.85 47.99 48.60 11,720,362 +0.61(+1.27%)
Dec 19, 2007 48.25 48.64 47.69 47.99 15,773,839 -0.15(-0.32%)
Dec 18, 2007 47.83 48.38 47.31 48.15 16,561,927 +0.64(+1.34%)
Dec 17, 2007 48.42 48.45 47.30 47.51 15,548,758 -1.08(-2.22%)
Dec 14, 2007 48.84 49.08 48.53 48.58 21,005,820 -0.56(-1.14%)
Dec 13, 2007 48.31 49.21 48.11 49.14 17,856,230 +0.69(+1.42%)
Dec 12, 2007 48.53 49.09 48.01 48.46 20,486,034 +1.00(+2.10%)
Dec 11, 2007 48.40 48.89 47.42 47.46 15,185,108 -0.97(-2.00%)
Dec 10, 2007 48.17 48.58 47.91 48.43 10,427,126 +0.40(+0.84%)
Dec 07, 2007 47.88 48.36 47.70 48.02 12,657,145 -0.22(-0.46%)
Dec 06, 2007 47.13 48.42 46.92 48.25 18,292,856 +1.10(+2.33%)
Dec 05, 2007 46.35 47.37 46.35 47.15 19,792,604 +1.13(+2.46%)
Dec 04, 2007 46.01 46.35 45.84 46.02 12,471,420 -0.36(-0.77%)
Dec 03, 2007 45.99 46.56 45.80 46.38 15,027,445 +0.04(+0.08%)
Nov 30, 2007 46.00 46.34 45.42 46.34 22,176,674 +0.64(+1.40%)
Nov 29, 2007 45.20 46.11 45.20 45.70 16,742,856 +0.26(+0.58%)
Nov 28, 2007 44.62 45.67 44.39 45.44 20,396,302 +0.92(+2.08%)
Nov 27, 2007 44.06 44.66 43.25 44.51 27,543,474 +0.27(+0.62%)
Nov 26, 2007 45.85 46.11 44.10 44.24 19,489,152 -1.52(-3.32%)
Nov 23, 2007 45.65 45.97 45.33 45.76 6,493,666 +0.49(+1.07%)
Nov 21, 2007 46.36 46.72 45.19 45.27 21,665,296 -1.14(-2.45%)
Nov 20, 2007 44.90 46.78 44.90 46.41 20,723,058 +1.52(+3.38%)
Nov 19, 2007 45.40 45.60 44.68 44.89 16,189,647 -0.50(-1.10%)
Nov 16, 2007 44.81 45.65 44.72 45.40 21,532,678 +0.96(+2.16%)
Nov 15, 2007 45.37 45.66 44.08 44.43 21,846,168 -0.94(-2.07%)
Nov 14, 2007 46.12 46.64 45.26 45.38 18,861,072 -0.47(-1.02%)
Nov 13, 2007 45.31 45.93 44.13 45.84 22,634,172 +0.82(+1.83%)
Nov 12, 2007 45.93 45.93 44.57 45.02 23,701,558 -1.05(-2.28%)
Nov 09, 2007 46.94 46.94 45.99 46.07 19,197,664 -1.01(-2.15%)
Nov 08, 2007 46.45 47.83 46.30 47.08 33,330,016 +0.87(+1.87%)
Nov 07, 2007 48.00 48.00 46.10 46.22 24,207,776 -1.64(-3.42%)
Nov 06, 2007 46.83 47.89 46.83 47.86 18,713,202 +1.14(+2.44%)
Nov 05, 2007 46.18 47.10 46.18 46.72 17,215,926 +0.00(+0.00%)
Nov 02, 2007 46.28 47.13 45.99 46.72 23,438,142 -0.30(-0.63%)
Nov 01, 2007 47.54 48.30 46.72 47.01 19,966,888 -1.30(-2.70%)
Oct 31, 2007 47.73 48.64 47.61 48.31 18,735,788 +0.76(+1.59%)
Oct 30, 2007 48.44 48.55 47.35 47.56 18,234,226 -1.48(-3.01%)
Oct 29, 2007 48.50 49.40 48.36 49.04 17,514,494 +0.65(+1.34%)
Oct 26, 2007 48.50 48.73 48.10 48.39 14,170,391 +0.22(+0.46%)
Oct 25, 2007 47.76 48.36 47.30 48.17 17,488,736 +0.70(+1.48%)
Oct 24, 2007 47.05 47.74 46.62 47.46 20,806,046 +0.52(+1.10%)
Oct 23, 2007 46.95 47.36 46.37 46.95 18,239,340 +0.25(+0.54%)
Oct 22, 2007 46.55 46.73 45.79 46.69 20,486,042 -0.44(-0.93%)
Oct 19, 2007 48.94 48.94 47.01 47.13 26,730,666 -1.66(-3.41%)
Oct 18, 2007 49.14 49.50 48.57 48.80 19,013,810 -0.44(-0.90%)
Oct 17, 2007 49.57 49.60 48.60 49.24 20,302,320 -0.10(-0.20%)
Oct 16, 2007 48.78 49.55 48.63 49.34 20,627,336 +0.59(+1.21%)
Oct 15, 2007 48.72 49.07 48.56 48.75 16,084,048 +0.49(+1.01%)
Oct 12, 2007 48.33 48.44 47.98 48.26 11,381,097 +0.22(+0.45%)
Oct 11, 2007 48.85 49.01 47.60 48.05 17,373,944 -0.57(-1.17%)
Oct 10, 2007 47.69 48.83 47.67 48.62 21,833,506 -0.38(-0.78%)
Oct 09, 2007 48.48 49.10 48.40 49.00 16,492,096 +0.64(+1.33%)
Oct 08, 2007 48.34 48.55 48.20 48.35 10,717,192 -0.39(-0.80%)
Oct 05, 2007 48.63 48.87 48.05 48.74 12,307,611 +0.25(+0.52%)
Oct 04, 2007 48.30 48.59 47.80 48.49 12,812,749 +0.19(+0.39%)
Oct 03, 2007 48.31 48.56 47.92 48.30 16,581,873 -0.57(-1.17%)
Oct 02, 2007 49.59 49.62 48.48 48.87 17,306,164 -0.99(-1.99%)
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.