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 (%)
Apr 30, 2007	43.99	44.54	43.80	43.82	19,866,658	-0.16(-0.37%)
Apr 27, 2007	44.18	44.22	43.57	43.98	14,413,910	-0.06(-0.13%)
Apr 26, 2007	44.03	44.15	43.54	44.04	18,505,474	-0.08(-0.18%)
Apr 25, 2007	43.70	44.46	43.69	44.12	19,393,178	+0.69(+1.58%)
Apr 24, 2007	43.44	43.83	43.32	43.43	15,983,015	-0.26(-0.59%)
Apr 23, 2007	43.97	44.43	43.60	43.69	21,733,086	-0.50(-1.13%)
Apr 20, 2007	43.54	44.29	43.41	44.19	27,732,014	+0.92(+2.14%)
Apr 19, 2007	43.64	43.74	43.22	43.27	14,225,214	-0.54(-1.23%)
Apr 18, 2007	43.69	44.01	43.54	43.81	12,506,902	-0.11(-0.24%)
Apr 17, 2007	43.94	44.26	43.68	43.92	15,642,481	+0.05(+0.12%)
Apr 16, 2007	43.52	43.92	43.20	43.87	14,748,659	+0.48(+1.12%)
Apr 13, 2007	43.66	43.66	43.18	43.38	12,897,553	-0.09(-0.21%)
Apr 12, 2007	43.23	43.51	42.98	43.47	14,289,698	+0.34(+0.80%)
Apr 11, 2007	43.40	43.64	43.07	43.13	19,086,878	-0.27(-0.62%)
Apr 10, 2007	42.69	43.50	42.62	43.40	15,667,112	+0.87(+2.05%)
Apr 09, 2007	42.43	43.04	42.32	42.52	11,376,512	-0.07(-0.16%)
Apr 05, 2007	42.56	42.76	42.43	42.59	11,192,683	+0.03(+0.08%)
Apr 04, 2007	42.32	42.67	42.05	42.56	11,755,693	+0.12(+0.28%)
Apr 03, 2007	42.03	42.58	41.95	42.44	16,613,158	+0.29(+0.68%)

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.