Chevron Corp (NY: CVX )

100.00 USD -2.35 (-2.30%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 87.13 87.77 86.02 87.77 11,708,710 +1.21(+1.40%)
Nov 29, 2007 85.61 87.33 85.61 86.56 8,839,795 +0.50(+0.58%)
Nov 28, 2007 84.52 86.51 84.08 86.06 10,768,720 +1.75(+2.08%)
Nov 27, 2007 83.45 84.59 81.92 84.31 14,542,242 +0.52(+0.62%)
Nov 26, 2007 86.85 87.33 83.52 83.79 10,289,768 -2.88(-3.32%)
Nov 23, 2007 86.46 87.06 85.86 86.67 3,428,488 +0.92(+1.07%)
Nov 21, 2007 87.80 88.49 85.59 85.75 11,438,716 -2.15(-2.45%)
Nov 20, 2007 85.05 88.61 85.05 87.90 10,941,238 +2.87(+3.38%)
Nov 19, 2007 85.98 86.37 84.62 85.03 8,547,715 -0.95(-1.10%)
Nov 16, 2007 84.88 86.47 84.70 85.98 11,368,697 +1.82(+2.16%)
Nov 15, 2007 85.94 86.48 83.48 84.16 11,534,211 -1.78(-2.07%)
Nov 14, 2007 87.35 88.33 85.72 85.94 9,958,158 -0.89(-1.02%)
Nov 13, 2007 85.82 86.99 83.59 86.83 11,950,257 +1.56(+1.83%)
Nov 12, 2007 87.00 87.00 84.41 85.27 12,513,809 -1.99(-2.28%)
Nov 09, 2007 88.90 88.90 87.10 87.26 10,135,870 -1.92(-2.15%)
Nov 08, 2007 87.97 90.59 87.70 89.18 17,597,386 +1.64(+1.87%)
Nov 07, 2007 90.91 90.92 87.31 87.54 12,781,079 -3.10(-3.42%)
Nov 06, 2007 88.69 90.70 88.69 90.64 9,880,086 +2.16(+2.44%)
Nov 05, 2007 87.47 89.20 87.46 88.48 9,089,564 +0.00(+0.00%)
Nov 02, 2007 87.65 89.27 87.10 88.48 12,374,733 -0.56(-0.63%)
Nov 01, 2007 90.05 91.48 88.49 89.04 10,542,000 -2.47(-2.70%)
Oct 31, 2007 90.40 92.13 90.18 91.51 9,892,011 +1.43(+1.59%)
Oct 30, 2007 91.75 91.95 89.69 90.08 9,627,200 -2.80(-3.01%)
Oct 29, 2007 91.86 93.57 91.60 92.88 9,247,200 +1.23(+1.34%)
Oct 26, 2007 91.86 92.30 91.10 91.65 7,481,600 +0.42(+0.46%)
Oct 25, 2007 90.46 91.60 89.58 91.23 9,233,600 +1.33(+1.48%)
Oct 24, 2007 89.12 90.42 88.30 89.90 10,985,054 +0.98(+1.10%)
Oct 23, 2007 88.93 89.71 87.82 88.92 9,629,900 +0.48(+0.54%)
Oct 22, 2007 88.16 88.51 86.72 88.44 10,816,100 -0.83(-0.93%)
Oct 19, 2007 92.70 92.70 89.03 89.27 14,113,100 -3.15(-3.41%)
Oct 18, 2007 93.07 93.75 92.00 92.42 10,038,800 -0.84(-0.90%)
Oct 17, 2007 93.88 93.94 92.05 93.26 10,719,100 -0.19(-0.20%)
Oct 16, 2007 92.40 93.85 92.11 93.45 10,890,700 +1.12(+1.21%)
Oct 15, 2007 92.27 92.94 91.98 92.33 8,491,961 +0.92(+1.01%)
Oct 12, 2007 91.53 91.74 90.88 91.41 6,008,925 +0.41(+0.45%)
Oct 11, 2007 92.52 92.82 90.16 91.00 9,172,993 -1.08(-1.17%)
Oct 10, 2007 90.33 92.48 90.29 92.08 11,527,526 -0.72(-0.78%)
Oct 09, 2007 91.83 93.00 91.68 92.80 8,707,400 +1.22(+1.33%)
Oct 08, 2007 91.55 91.96 91.30 91.58 5,658,400 -0.74(-0.80%)
Oct 05, 2007 92.10 92.57 91.00 92.32 6,498,100 +0.48(+0.52%)
Oct 04, 2007 91.49 92.03 90.53 91.84 6,764,800 +0.36(+0.39%)
Oct 03, 2007 91.51 91.98 90.77 91.48 8,754,800 -1.08(-1.17%)
Oct 02, 2007 93.92 93.99 91.82 92.56 9,137,207 -1.88(-1.99%)
Oct 01, 2007 93.30 94.53 93.27 94.44 8,942,800 +0.86(+0.92%)
Sep 28, 2007 93.55 94.40 93.00 93.58 8,515,182 +0.07(+0.07%)
Sep 27, 2007 93.26 93.63 92.90 93.51 7,408,606 +1.00(+1.08%)
Sep 26, 2007 93.18 93.32 91.47 92.51 11,488,120 +0.63(+0.69%)
Sep 25, 2007 93.09 93.59 91.66 91.88 12,501,151 -2.47(-2.62%)
Sep 24, 2007 95.00 95.50 94.19 94.35 9,028,600 -0.49(-0.52%)
Sep 21, 2007 94.28 95.36 94.11 94.84 12,637,750 +0.67(+0.71%)
Sep 20, 2007 94.02 94.63 93.75 94.17 8,194,119 +0.06(+0.06%)
Sep 19, 2007 93.70 94.94 93.59 94.11 11,383,700 +0.77(+0.82%)
Sep 18, 2007 91.20 93.53 90.95 93.34 9,799,900 +2.41(+2.65%)
Sep 17, 2007 90.01 91.54 90.00 90.93 7,731,036 +0.28(+0.31%)
Sep 14, 2007 89.40 91.27 89.37 90.65 7,973,219 +0.56(+0.62%)
Sep 13, 2007 89.19 90.82 89.54 90.09 8,963,300 +0.90(+1.01%)
Sep 12, 2007 88.59 89.84 88.28 89.19 11,090,300 +0.60(+0.68%)
Sep 11, 2007 87.51 89.13 86.70 88.59 10,124,500 +1.54(+1.77%)
Sep 10, 2007 87.56 88.29 85.91 87.05 10,481,998 -0.60(-0.68%)
Sep 07, 2007 87.93 89.03 87.19 87.65 9,777,417 -1.28(-1.44%)
Sep 06, 2007 88.48 89.33 88.11 88.93 8,153,700 +0.57(+0.65%)
Sep 05, 2007 88.47 88.65 87.79 88.36 9,141,341 -0.37(-0.42%)
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.