FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
115.18 USD  -2.55 (-2.17%)
Official Closing Price  /  Updated: 7:42 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 81.77 82.52 81.72 82.23 7,346,252 +0.74(+0.91%)
May 31, 2007 82.15 82.36 81.02 81.49 11,517,075 -0.76(-0.92%)
May 30, 2007 80.71 82.29 80.16 82.25 10,776,900 +1.54(+1.91%)
May 29, 2007 80.62 81.00 80.00 80.71 7,964,700 -0.42(-0.52%)
May 25, 2007 79.97 81.13 80.28 81.13 6,839,415 +1.16(+1.45%)
May 24, 2007 81.40 81.88 79.75 79.97 13,263,130 -1.43(-1.76%)
May 23, 2007 82.35 82.91 81.17 81.40 14,228,349 -0.78(-0.95%)
May 22, 2007 82.83 83.23 82.04 82.18 9,214,763 -0.65(-0.78%)
May 21, 2007 83.22 83.56 82.58 82.83 11,359,418 -0.02(-0.02%)
May 18, 2007 81.90 82.92 81.80 82.85 11,114,447 +1.39(+1.71%)
May 17, 2007 80.85 82.00 80.20 81.46 7,783,800 +0.73(+0.90%)
May 16, 2007 80.73 80.93 79.61 80.73 9,442,390 +0.00(+0.00%)
May 15, 2007 80.94 81.37 80.61 80.73 9,847,092 -0.14(-0.17%)
May 14, 2007 80.00 80.94 79.83 80.87 12,527,500 +0.83(+1.04%)
May 11, 2007 78.50 80.13 78.50 80.04 8,427,475 +1.85(+2.37%)
May 10, 2007 79.52 79.68 78.15 78.19 7,882,900 -1.56(-1.96%)
May 09, 2007 79.92 79.97 78.89 79.75 7,409,000 -0.30(-0.37%)
May 08, 2007 79.58 80.19 78.87 80.05 7,018,150 +0.47(+0.59%)
May 07, 2007 79.00 79.70 78.51 79.58 7,298,394 +0.28(+0.35%)
May 04, 2007 79.79 80.35 78.80 79.30 7,749,142 -0.26(-0.33%)
May 03, 2007 78.64 79.86 78.43 79.56 7,118,099 +0.92(+1.17%)
May 02, 2007 78.48 78.98 78.08 78.64 6,413,742 +0.29(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.