Indicators

Chevron Corp (NY: CVX )

161.09 UNCHANGED

Streaming Delayed 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	44.00	44.55	43.81	43.83	19,861,942	-0.16(-0.37%)
Apr 27, 2007	44.19	44.23	43.58	43.99	14,410,489	-0.06(-0.13%)
Apr 26, 2007	44.05	44.16	43.55	44.05	18,501,082	-0.08(-0.18%)
Apr 25, 2007	43.71	44.47	43.70	44.13	19,388,574	+0.69(+1.58%)
Apr 24, 2007	43.45	43.84	43.34	43.44	15,979,221	-0.26(-0.59%)
Apr 23, 2007	43.98	44.45	43.61	43.70	21,727,928	-0.50(-1.13%)
Apr 20, 2007	43.55	44.30	43.42	44.20	27,725,432	+0.92(+2.13%)
Apr 19, 2007	43.65	43.75	43.23	43.28	14,221,837	-0.54(-1.23%)
Apr 18, 2007	43.70	44.02	43.55	43.82	12,503,933	-0.11(-0.24%)
Apr 17, 2007	43.95	44.27	43.69	43.93	15,638,768	+0.05(+0.12%)
Apr 16, 2007	43.53	43.93	43.21	43.88	14,745,158	+0.48(+1.12%)
Apr 13, 2007	43.67	43.67	43.19	43.39	12,894,492	-0.09(-0.21%)
Apr 12, 2007	43.24	43.52	42.99	43.48	14,286,306	+0.34(+0.80%)
Apr 11, 2007	43.41	43.65	43.08	43.14	19,082,348	-0.27(-0.62%)
Apr 10, 2007	42.70	43.51	42.63	43.41	15,663,393	+0.87(+2.05%)
Apr 09, 2007	42.44	43.05	42.33	42.53	11,373,811	-0.07(-0.16%)
Apr 05, 2007	42.57	42.77	42.44	42.60	11,190,026	+0.03(+0.08%)
Apr 04, 2007	42.33	42.68	42.06	42.57	11,752,903	+0.12(+0.28%)
Apr 03, 2007	42.04	42.59	41.96	42.45	16,609,214	+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.