Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.16	53.28	52.39	52.57	9,029,593	-0.86(-1.61%)
Dec 28, 2007	52.96	53.48	52.56	53.44	13,987,066	+0.63(+1.18%)
Dec 27, 2007	53.56	53.56	52.75	52.81	14,479,117	-0.61(-1.15%)
Dec 26, 2007	53.13	53.63	53.13	53.43	13,274,269	+0.20(+0.38%)
Dec 24, 2007	52.74	53.40	52.74	53.22	5,179,190	+0.25(+0.47%)
Dec 21, 2007	51.99	53.34	51.97	52.97	24,135,528	+1.12(+2.16%)
Dec 20, 2007	51.22	52.12	51.21	51.85	10,984,989	+0.65(+1.27%)
Dec 19, 2007	51.48	51.89	50.88	51.21	14,784,138	-0.16(-0.32%)
Dec 18, 2007	51.04	51.62	50.48	51.37	15,522,778	+0.68(+1.34%)
Dec 17, 2007	51.66	51.69	50.46	50.69	14,573,179	-1.15(-2.22%)
Dec 14, 2007	52.11	52.37	51.77	51.84	19,687,846	-0.60(-1.14%)
Dec 13, 2007	51.55	52.51	51.34	52.43	16,735,872	+0.73(+1.42%)
Dec 12, 2007	51.77	52.37	51.22	51.70	19,200,674	+1.06(+2.10%)
Dec 11, 2007	51.65	52.16	50.59	50.64	14,232,345	-1.03(-2.00%)
Dec 10, 2007	51.39	51.83	51.12	51.67	9,772,895	+0.43(+0.84%)
Dec 07, 2007	51.09	51.59	50.89	51.24	11,862,995	-0.24(-0.46%)
Dec 06, 2007	50.29	51.66	50.06	51.48	17,145,104	+1.17(+2.33%)
Dec 05, 2007	49.45	50.54	49.45	50.30	18,550,752	+1.21(+2.46%)
Dec 04, 2007	49.09	49.45	48.91	49.10	11,688,923	-0.38(-0.77%)

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.