Chevron Corp (NY: CVX )

107.18 USD -2.49 (-2.27%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 88.31 88.86 87.46 87.76 8,155,000 +0.57(+0.65%)
Aug 30, 2007 86.70 87.60 85.54 87.19 7,825,200 +0.49(+0.57%)
Aug 29, 2007 85.20 87.38 84.68 86.70 10,047,800 +2.40(+2.85%)
Aug 28, 2007 86.60 86.73 84.30 84.30 10,060,500 -2.70(-3.10%)
Aug 27, 2007 86.63 87.39 86.34 87.00 6,390,100 -0.22(-0.25%)
Aug 24, 2007 85.90 87.53 85.90 87.22 7,682,700 +1.74(+2.04%)
Aug 23, 2007 85.80 86.47 84.09 85.48 8,665,500 +0.09(+0.11%)
Aug 22, 2007 84.81 85.56 84.35 85.39 10,251,000 +1.09(+1.29%)
Aug 21, 2007 84.14 85.25 83.57 84.30 11,327,150 -0.59(-0.70%)
Aug 20, 2007 84.00 85.55 83.02 84.89 9,238,464 +0.53(+0.63%)
Aug 17, 2007 83.69 85.10 82.74 84.36 16,210,640 +2.97(+3.65%)
Aug 16, 2007 79.79 81.96 78.25 81.39 19,400,366 +0.63(+0.78%)
Aug 15, 2007 82.25 83.81 80.38 80.76 12,249,644 -1.69(-2.05%)
Aug 14, 2007 82.45 83.70 82.11 82.45 15,389,314 +0.00(+0.00%)
Aug 13, 2007 83.42 84.31 82.11 82.45 10,279,000 -0.97(-1.16%)
Aug 10, 2007 80.14 83.73 79.41 83.42 13,249,359 +2.31(+2.85%)
Aug 09, 2007 83.10 84.74 81.11 81.11 15,583,860 -3.22(-3.82%)
Aug 08, 2007 82.98 85.63 82.98 84.33 14,455,055 +1.15(+1.38%)
Aug 07, 2007 81.33 83.89 80.52 83.18 15,323,382 +1.16(+1.41%)
Aug 06, 2007 81.19 82.08 78.39 82.02 17,120,339 +0.55(+0.68%)
Aug 03, 2007 82.21 85.00 81.19 81.47 15,549,820 -2.42(-2.88%)
Aug 02, 2007 84.51 86.00 82.59 83.89 15,781,272 -1.28(-1.50%)
Aug 01, 2007 84.77 89.50 82.55 85.17 21,528,436 -0.09(-0.11%)
Jul 31, 2007 86.43 87.45 85.16 85.26 11,878,081 -1.17(-1.35%)
Jul 30, 2007 85.85 87.00 83.89 86.43 12,118,148 +1.23(+1.44%)
Jul 27, 2007 88.31 88.94 84.60 85.20 17,066,346 -2.26(-2.58%)
Jul 26, 2007 89.26 90.45 86.27 87.46 17,176,356 -3.59(-3.94%)
Jul 25, 2007 89.86 91.69 88.45 91.05 14,151,739 +1.20(+1.34%)
Jul 24, 2007 91.64 92.15 89.57 89.85 10,963,384 -2.72(-2.94%)
Jul 23, 2007 92.17 93.16 91.15 92.57 9,655,567 +0.45(+0.49%)
Jul 20, 2007 93.00 93.31 91.38 92.12 10,331,374 -0.88(-0.95%)
Jul 19, 2007 93.46 93.73 92.48 93.00 8,423,850 -0.08(-0.09%)
Jul 18, 2007 91.09 93.43 90.60 93.08 11,378,415 +1.98(+2.17%)
Jul 17, 2007 93.08 93.08 90.70 91.10 9,741,564 -1.02(-1.11%)
Jul 16, 2007 93.50 94.05 91.35 92.12 10,496,710 -1.21(-1.30%)
Jul 13, 2007 93.48 95.00 92.88 93.33 9,575,600 +0.03(+0.03%)
Jul 12, 2007 90.91 93.37 90.75 93.30 12,577,558 +2.55(+2.81%)
Jul 11, 2007 89.48 90.87 88.71 90.75 12,243,200 +1.75(+1.97%)
Jul 10, 2007 89.00 90.21 87.81 89.00 13,871,800 -0.50(-0.56%)
Jul 09, 2007 87.55 89.80 87.45 89.50 10,645,583 +1.82(+2.08%)
Jul 06, 2007 87.00 87.96 86.57 87.68 11,725,213 +1.11(+1.28%)
Jul 05, 2007 86.75 87.14 85.51 86.57 8,746,783 +0.24(+0.28%)
Jul 03, 2007 83.60 86.69 83.60 86.33 4,614,100 +1.18(+1.39%)
Jul 02, 2007 84.70 85.28 84.41 85.15 8,212,081 +0.91(+1.08%)
Jun 29, 2007 84.45 85.19 83.52 84.24 10,729,937 +0.06(+0.07%)
Jun 28, 2007 84.07 84.89 83.84 84.18 8,594,158 +0.29(+0.35%)
Jun 27, 2007 82.25 84.00 81.62 83.89 10,245,389 +1.19(+1.44%)
Jun 26, 2007 82.95 83.78 82.37 82.70 13,487,158 -0.25(-0.30%)
Jun 25, 2007 81.67 83.66 81.50 82.95 12,688,589 +1.40(+1.72%)
Jun 22, 2007 82.85 82.94 81.50 81.55 13,441,458 -1.30(-1.57%)
Jun 21, 2007 81.30 83.02 81.36 82.85 10,058,752 +1.88(+2.32%)
Jun 20, 2007 83.60 83.70 80.76 80.97 11,052,100 -2.32(-2.79%)
Jun 19, 2007 82.99 83.75 82.95 83.29 7,033,600 -0.10(-0.12%)
Jun 18, 2007 83.27 84.00 83.27 83.39 5,995,900 +0.22(+0.26%)
Jun 15, 2007 82.86 83.60 82.76 83.17 9,433,700 +0.84(+1.02%)
Jun 14, 2007 81.41 82.55 81.40 82.33 8,456,900 +1.18(+1.45%)
Jun 13, 2007 80.81 81.55 80.72 81.15 9,948,700 +0.59(+0.73%)
Jun 12, 2007 81.35 81.81 80.50 80.56 7,413,800 -0.80(-0.98%)
Jun 11, 2007 80.66 81.78 80.27 81.36 6,726,394 +0.67(+0.83%)
Jun 08, 2007 80.12 80.74 79.12 80.69 8,552,304 +0.49(+0.61%)
Jun 07, 2007 81.65 82.06 80.10 80.20 10,980,294 -1.59(-1.94%)
Jun 06, 2007 82.40 82.73 81.37 81.79 7,520,872 -0.94(-1.14%)
Jun 05, 2007 82.71 83.04 82.17 82.73 7,403,010 -0.40(-0.48%)
Jun 04, 2007 82.23 83.25 82.00 83.13 7,958,058 +0.90(+1.09%)
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.