Indicators

Chevron Corp (NY: CVX )

163.05 -0.56 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.12	41.37	40.72	41.05	17,321,994	-0.11(-0.26%)
Jan 30, 2007	40.53	41.16	40.47	41.16	11,357,694	+0.87(+2.15%)
Jan 29, 2007	40.28	40.73	40.13	40.29	11,224,732	+0.02(+0.04%)
Jan 26, 2007	40.64	40.77	40.13	40.28	12,899,628	-0.01(-0.03%)
Jan 25, 2007	40.84	41.00	40.15	40.29	14,985,304	-0.74(-1.81%)
Jan 24, 2007	40.84	41.26	40.39	41.03	12,536,779	+0.16(+0.39%)
Jan 23, 2007	40.34	41.26	40.33	40.87	16,453,923	+0.75(+1.88%)
Jan 22, 2007	40.85	40.90	39.97	40.12	21,247,480	-0.62(-1.52%)
Jan 19, 2007	40.18	40.78	39.88	40.74	17,723,186	+0.79(+1.97%)
Jan 18, 2007	39.90	40.47	39.44	39.95	18,906,176	+0.06(+0.14%)
Jan 17, 2007	39.27	39.92	39.15	39.89	18,719,604	+0.65(+1.65%)
Jan 16, 2007	39.48	39.83	39.00	39.25	14,701,628	-0.38(-0.97%)
Jan 12, 2007	38.93	39.78	38.93	39.63	16,588,660	+0.94(+2.42%)
Jan 11, 2007	39.05	40.07	38.58	38.69	22,025,194	-0.41(-1.04%)
Jan 10, 2007	39.29	39.61	38.83	39.10	21,189,964	-0.69(-1.73%)
Jan 09, 2007	39.98	40.19	39.35	39.79	18,639,542	-0.46(-1.15%)
Jan 08, 2007	40.03	40.31	39.43	40.25	16,749,138	+0.51(+1.28%)
Jan 05, 2007	39.59	40.06	39.50	39.74	17,073,820	+0.15(+0.38%)
Jan 04, 2007	39.94	39.97	39.21	39.59	19,217,014	-0.39(-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.