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 (%)
May 31, 2007 43.38 43.49 42.79 43.03 21,808,534 -0.40(-0.92%)
May 30, 2007 42.62 43.46 42.33 43.44 20,406,950 +0.81(+1.91%)
May 29, 2007 42.58 42.78 42.25 42.62 15,081,818 -0.22(-0.52%)
May 25, 2007 42.23 42.84 42.40 42.84 12,950,997 +0.61(+1.45%)
May 24, 2007 42.99 43.24 42.12 42.23 25,114,832 -0.76(-1.76%)
May 23, 2007 43.49 43.78 42.87 42.99 26,942,554 -0.41(-0.95%)
May 22, 2007 43.74 43.95 43.33 43.40 17,448,916 -0.34(-0.78%)
May 21, 2007 43.95 44.13 43.61 43.74 21,509,996 -0.01(-0.02%)
May 18, 2007 43.25 43.79 43.20 43.75 21,046,124 +0.73(+1.71%)
May 17, 2007 42.70 43.30 42.35 43.02 14,739,269 +0.39(+0.90%)
May 16, 2007 42.63 42.74 42.04 42.63 17,879,946 +0.00(+0.00%)
May 15, 2007 42.74 42.97 42.57 42.63 18,646,282 -0.07(-0.17%)
May 14, 2007 42.25 42.74 42.16 42.71 23,721,856 +0.44(+1.04%)
May 11, 2007 41.46 42.32 41.46 42.27 15,958,120 +0.98(+2.37%)
May 10, 2007 41.99 42.08 41.27 41.29 14,926,923 -0.82(-1.96%)
May 09, 2007 42.21 42.23 41.66 42.12 14,029,554 -0.16(-0.37%)
May 08, 2007 42.03 42.35 41.65 42.27 13,289,447 +0.25(+0.59%)
May 07, 2007 41.72 42.09 41.46 42.03 13,820,112 +0.15(+0.35%)
May 04, 2007 42.14 42.43 41.61 41.88 14,673,641 -0.14(-0.33%)
May 03, 2007 41.53 42.17 41.42 42.02 13,478,709 +0.49(+1.17%)
May 02, 2007 41.45 41.71 41.23 41.53 12,144,950 +0.15(+0.37%)
May 01, 2007 41.18 41.52 40.89 41.38 17,500,642 +0.30(+0.72%)
Apr 30, 2007 41.24 41.76 41.06 41.08 21,191,570 -0.15(-0.37%)
Apr 27, 2007 41.41 41.46 40.84 41.23 15,375,177 -0.05(-0.13%)
Apr 26, 2007 41.28 41.39 40.82 41.29 19,739,608 -0.07(-0.18%)
Apr 25, 2007 40.97 41.68 40.95 41.36 20,686,514 +0.64(+1.58%)
Apr 24, 2007 40.72 41.09 40.62 40.72 17,048,926 -0.24(-0.59%)
Apr 23, 2007 41.22 41.66 40.87 40.96 23,182,472 -0.47(-1.13%)
Apr 20, 2007 40.82 41.52 40.70 41.43 29,581,468 +0.87(+2.14%)
Apr 19, 2007 40.91 41.00 40.52 40.56 15,173,897 -0.51(-1.23%)
Apr 18, 2007 40.95 41.26 40.82 41.07 13,340,990 -0.10(-0.24%)
Apr 17, 2007 41.19 41.49 40.95 41.17 16,685,682 +0.05(+0.12%)
Apr 16, 2007 40.80 41.18 40.49 41.12 15,732,250 +0.45(+1.12%)
Apr 13, 2007 40.93 40.93 40.48 40.67 13,757,694 -0.08(-0.21%)
Apr 12, 2007 40.53 40.79 40.29 40.75 15,242,681 +0.32(+0.80%)
Apr 11, 2007 40.68 40.91 40.38 40.43 20,359,788 -0.25(-0.62%)
Apr 10, 2007 40.02 40.78 39.95 40.68 16,711,956 +0.82(+2.05%)
Apr 09, 2007 39.78 40.35 39.68 39.87 12,135,214 -0.06(-0.16%)
Apr 05, 2007 39.90 40.08 39.78 39.93 11,939,126 +0.03(+0.08%)
Apr 04, 2007 39.67 40.00 39.42 39.90 12,539,683 +0.11(+0.28%)
Apr 03, 2007 39.40 39.92 39.33 39.79 17,721,094 +0.27(+0.68%)
Apr 02, 2007 39.11 39.63 39.11 39.52 15,512,562 +0.46(+1.18%)
Mar 30, 2007 39.51 39.51 38.75 39.06 16,114,956 -0.52(-1.32%)
Mar 29, 2007 39.27 39.60 39.25 39.58 19,404,914 +0.46(+1.17%)
Mar 28, 2007 39.33 39.44 38.95 39.12 19,384,984 -0.05(-0.12%)
Mar 27, 2007 39.08 39.27 38.88 39.17 16,187,291 -0.12(-0.31%)
Mar 26, 2007 39.15 39.37 38.82 39.29 19,146,440 +0.37(+0.95%)
Mar 23, 2007 38.76 39.13 38.66 38.92 20,609,462 +0.41(+1.06%)
Mar 22, 2007 37.79 38.79 37.65 38.51 24,980,142 +0.84(+2.23%)
Mar 21, 2007 37.17 37.75 36.99 37.67 19,243,018 +0.68(+1.84%)
Mar 20, 2007 36.64 37.04 36.54 36.99 15,608,991 +0.35(+0.97%)
Mar 19, 2007 36.22 36.83 36.19 36.64 26,487,812 +0.69(+1.91%)
Mar 16, 2007 36.37 36.70 35.78 35.95 24,086,940 -0.42(-1.15%)
Mar 15, 2007 36.02 36.59 35.81 36.37 18,928,630 +0.29(+0.80%)
Mar 14, 2007 36.07 36.25 35.42 36.08 21,574,890 +0.25(+0.71%)
Mar 13, 2007 36.35 36.76 35.69 35.83 17,886,782 -0.52(-1.44%)
Mar 12, 2007 35.99 36.54 35.94 36.35 17,830,732 +0.19(+0.53%)
Mar 09, 2007 36.35 36.46 35.91 36.16 14,521,317 +0.01(+0.01%)
Mar 08, 2007 36.41 36.47 35.91 36.15 20,408,086 +0.07(+0.19%)
Mar 07, 2007 35.81 36.87 35.68 36.09 24,217,976 +0.35(+0.98%)
Mar 06, 2007 35.53 35.76 35.26 35.74 21,744,198 +0.65(+1.87%)
Mar 05, 2007 34.96 35.56 34.86 35.08 22,175,752 -0.19(-0.54%)
Mar 02, 2007 35.69 35.78 35.02 35.27 20,502,008 -0.43(-1.20%)
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.