Indicators

Chevron Corp (NY: CVX )

161.42 +0.33 (+0.20%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.13	41.38	40.73	41.06	17,317,882	-0.11(-0.26%)
Jan 30, 2007	40.54	41.17	40.48	41.17	11,354,998	+0.87(+2.15%)
Jan 29, 2007	40.29	40.74	40.14	40.30	11,222,068	+0.02(+0.04%)
Jan 26, 2007	40.65	40.78	40.13	40.29	12,896,566	-0.01(-0.03%)
Jan 25, 2007	40.85	41.01	40.16	40.30	14,981,747	-0.74(-1.81%)
Jan 24, 2007	40.84	41.27	40.40	41.04	12,533,803	+0.16(+0.39%)
Jan 23, 2007	40.35	41.27	40.34	40.88	16,450,017	+0.75(+1.88%)
Jan 22, 2007	40.86	40.91	39.98	40.13	21,242,436	-0.62(-1.52%)
Jan 19, 2007	40.19	40.79	39.89	40.75	17,718,980	+0.79(+1.97%)
Jan 18, 2007	39.91	40.48	39.45	39.96	18,901,688	+0.06(+0.14%)
Jan 17, 2007	39.28	39.93	39.16	39.90	18,715,160	+0.65(+1.65%)
Jan 16, 2007	39.49	39.84	39.01	39.26	14,698,139	-0.38(-0.97%)
Jan 12, 2007	38.93	39.79	38.93	39.64	16,584,722	+0.94(+2.42%)
Jan 11, 2007	39.06	40.08	38.59	38.70	22,019,964	-0.41(-1.04%)
Jan 10, 2007	39.30	39.62	38.84	39.11	21,184,934	-0.69(-1.73%)
Jan 09, 2007	39.99	40.20	39.36	39.80	18,635,118	-0.46(-1.15%)
Jan 08, 2007	40.04	40.32	39.44	40.26	16,745,162	+0.51(+1.28%)
Jan 05, 2007	39.60	40.07	39.51	39.75	17,069,768	+0.15(+0.38%)
Jan 04, 2007	39.95	39.98	39.22	39.60	19,212,452	-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.