Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 74.81 74.81 73.38 73.96 8,510,300 -0.99(-1.32%)
Mar 29, 2007 74.36 74.98 74.32 74.95 10,247,725 +0.87(+1.17%)
Mar 28, 2007 74.47 74.68 73.76 74.08 10,237,200 -0.09(-0.12%)
Mar 27, 2007 74.01 74.37 73.62 74.17 8,548,500 -0.23(-0.31%)
Mar 26, 2007 74.14 74.55 73.51 74.40 10,111,225 +0.70(+0.95%)
Mar 23, 2007 73.39 74.09 73.20 73.70 10,883,846 +0.77(+1.06%)
Mar 22, 2007 71.55 73.46 71.29 72.93 13,192,000 +1.59(+2.23%)
Mar 21, 2007 70.38 71.49 70.05 71.34 10,162,228 +1.29(+1.84%)
Mar 20, 2007 69.39 70.14 69.19 70.05 8,243,100 +0.67(+0.97%)
Mar 19, 2007 68.58 69.75 68.52 69.38 13,988,200 +1.30(+1.91%)
Mar 16, 2007 68.87 69.50 67.76 68.08 12,720,300 -0.79(-1.15%)
Mar 15, 2007 68.20 69.29 67.81 68.87 9,996,200 +0.55(+0.81%)
Mar 14, 2007 68.30 68.64 67.08 68.32 11,393,688 +0.48(+0.71%)
Mar 13, 2007 68.83 69.60 67.58 67.84 9,446,000 -0.99(-1.44%)
Mar 12, 2007 68.15 69.20 68.06 68.83 9,416,400 +0.36(+0.53%)
Mar 09, 2007 68.83 69.04 68.00 68.47 7,668,700 +0.01(+0.01%)
Mar 08, 2007 68.95 69.06 67.99 68.46 10,777,500 +0.13(+0.19%)
Mar 07, 2007 67.80 69.81 67.57 68.33 12,789,500 +0.66(+0.98%)
Mar 06, 2007 67.28 67.71 66.77 67.67 11,483,100 +1.24(+1.87%)
Mar 05, 2007 66.20 67.33 66.01 66.43 11,711,003 -0.36(-0.54%)
Mar 02, 2007 67.58 67.75 66.32 66.79 10,827,100 -0.81(-1.20%)
Mar 01, 2007 67.32 68.52 64.99 67.60 14,140,215 -0.92(-1.34%)
Feb 28, 2007 68.59 69.75 68.36 68.52 14,002,600 -0.06(-0.09%)
Feb 27, 2007 70.71 71.22 68.02 68.58 13,932,700 -2.83(-3.96%)
Feb 26, 2007 71.42 71.93 71.13 71.41 7,452,349 +0.34(+0.48%)
Feb 23, 2007 71.19 71.28 70.57 71.07 7,862,500 +0.40(+0.57%)
Feb 22, 2007 70.02 70.96 69.84 70.67 8,403,100 +0.73(+1.04%)
Feb 21, 2007 70.12 70.39 69.20 69.94 13,257,000 -0.25(-0.36%)
Feb 20, 2007 70.65 70.65 70.05 70.19 9,347,500 -0.62(-0.88%)
Feb 16, 2007 71.01 71.44 70.72 70.81 9,619,500 -0.55(-0.77%)
Feb 15, 2007 72.06 72.06 71.16 71.36 10,225,000 -0.83(-1.15%)
Feb 14, 2007 72.64 73.04 71.78 72.19 7,907,998 -0.64(-0.88%)
Feb 13, 2007 72.73 72.96 72.47 72.83 7,909,362 +0.51(+0.71%)
Feb 12, 2007 73.10 73.17 71.89 72.32 12,468,050 -1.00(-1.36%)
Feb 09, 2007 73.93 74.00 73.06 73.32 6,502,300 -0.43(-0.58%)
Feb 08, 2007 72.46 73.92 72.09 73.75 10,159,600 +1.11(+1.53%)
Feb 07, 2007 73.87 74.09 72.54 72.64 9,574,100 -0.73(-0.99%)
Feb 06, 2007 74.15 74.18 72.94 73.37 8,374,800 -0.41(-0.56%)
Feb 05, 2007 74.05 74.29 73.46 73.78 8,431,500 -0.26(-0.35%)
Feb 02, 2007 73.80 74.62 73.30 74.04 7,377,300 -0.43(-0.58%)
Feb 01, 2007 73.25 74.96 73.10 74.47 10,956,200 +1.59(+2.18%)
Jan 31, 2007 72.99 73.44 72.29 72.88 9,757,800 -0.19(-0.26%)
Jan 30, 2007 71.95 73.07 71.85 73.07 6,398,000 +1.54(+2.15%)
Jan 29, 2007 71.51 72.30 71.24 71.53 6,323,100 +0.03(+0.04%)
Jan 26, 2007 72.14 72.37 71.23 71.50 7,266,600 -0.02(-0.03%)
Jan 25, 2007 72.50 72.78 71.28 71.52 8,441,500 -1.32(-1.81%)
Jan 24, 2007 72.49 73.25 71.70 72.84 7,062,200 +0.28(+0.39%)
Jan 23, 2007 71.61 73.25 71.60 72.56 9,268,800 +1.34(+1.88%)
Jan 22, 2007 72.51 72.60 70.95 71.22 11,969,100 -1.10(-1.52%)
Jan 19, 2007 71.33 72.39 70.80 72.32 9,983,800 +1.40(+1.97%)
Jan 18, 2007 70.83 71.84 70.02 70.92 10,650,200 +0.10(+0.14%)
Jan 17, 2007 69.71 70.87 69.50 70.82 10,545,100 +1.15(+1.65%)
Jan 16, 2007 70.08 70.70 69.23 69.67 8,281,700 -0.68(-0.97%)
Jan 12, 2007 69.10 70.62 69.10 70.35 9,344,700 +1.66(+2.42%)
Jan 11, 2007 69.32 71.14 68.48 68.69 12,407,200 -0.72(-1.04%)
Jan 10, 2007 69.75 70.31 68.93 69.41 11,936,700 -1.22(-1.73%)
Jan 09, 2007 70.98 71.34 69.85 70.63 10,500,000 -0.82(-1.15%)
Jan 08, 2007 71.06 71.56 70.00 71.45 9,435,100 +0.90(+1.28%)
Jan 05, 2007 70.28 71.12 70.12 70.55 9,618,000 +0.27(+0.38%)
Jan 04, 2007 70.90 70.95 69.60 70.28 10,825,300 -0.69(-0.97%)
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.