Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.58 49.94 48.95 49.94 20,577,450 +0.69(+1.40%)
Nov 29, 2007 48.71 49.69 48.71 49.25 15,535,481 +0.28(+0.58%)
Nov 28, 2007 48.09 49.22 47.84 48.97 18,925,466 +1.00(+2.08%)
Nov 27, 2007 47.48 48.13 46.61 47.97 25,557,234 +0.30(+0.62%)
Nov 26, 2007 49.42 49.69 47.52 47.68 18,083,732 -1.64(-3.32%)
Nov 23, 2007 49.20 49.54 48.85 49.32 6,025,389 +0.52(+1.07%)
Nov 21, 2007 49.96 50.35 48.70 48.79 20,102,950 -1.22(-2.45%)
Nov 20, 2007 48.39 50.42 48.39 50.02 19,228,658 +1.63(+3.38%)
Nov 19, 2007 48.92 49.15 48.15 48.38 15,022,165 -0.54(-1.10%)
Nov 16, 2007 48.30 49.20 48.19 48.92 19,979,894 +1.04(+2.16%)
Nov 15, 2007 48.90 49.21 47.50 47.89 20,270,776 -1.01(-2.07%)
Nov 14, 2007 49.70 50.26 48.78 48.90 17,500,946 -0.51(-1.02%)
Nov 13, 2007 48.83 49.50 47.56 49.41 21,001,956 +0.89(+1.83%)
Nov 12, 2007 49.50 49.50 48.03 48.52 21,992,370 -1.13(-2.28%)
Nov 09, 2007 50.58 50.58 49.56 49.65 17,813,266 -1.09(-2.15%)
Nov 08, 2007 50.06 51.55 49.90 50.74 30,926,492 +0.93(+1.87%)
Nov 07, 2007 51.73 51.73 49.68 49.81 22,462,082 -1.76(-3.42%)
Nov 06, 2007 50.47 51.61 50.47 51.57 17,363,738 +1.23(+2.44%)
Nov 05, 2007 49.77 50.76 49.77 50.35 15,974,437 +0.00(+0.00%)
Nov 02, 2007 49.87 50.80 49.56 50.35 21,747,950 -0.32(-0.63%)
Nov 01, 2007 51.24 52.05 50.35 50.66 18,527,018 -1.41(-2.70%)
Oct 31, 2007 51.44 52.42 51.31 52.07 17,384,696 +0.81(+1.59%)
Oct 30, 2007 52.21 52.32 51.03 51.26 16,919,304 -1.59(-3.01%)
Oct 29, 2007 52.27 53.24 52.12 52.85 16,251,474 +0.70(+1.34%)
Oct 26, 2007 52.27 52.52 51.84 52.15 13,148,523 +0.24(+0.46%)
Oct 25, 2007 51.47 52.12 50.97 51.91 16,227,572 +0.76(+1.48%)
Oct 24, 2007 50.71 51.45 50.24 51.15 19,305,662 +0.56(+1.10%)
Oct 23, 2007 50.60 51.05 49.97 50.60 16,924,050 +0.27(+0.54%)
Oct 22, 2007 50.16 50.36 49.34 50.32 19,008,734 -0.47(-0.93%)
Oct 19, 2007 52.75 52.75 50.66 50.80 24,803,040 -1.79(-3.41%)
Oct 18, 2007 52.96 53.34 52.35 52.59 17,642,670 -0.48(-0.90%)
Oct 17, 2007 53.42 53.45 52.38 53.07 18,838,262 -0.11(-0.20%)
Oct 16, 2007 52.58 53.40 52.41 53.17 19,139,840 +0.64(+1.21%)
Oct 15, 2007 52.50 52.88 52.34 52.54 14,924,180 +0.52(+1.01%)
Oct 12, 2007 52.08 52.20 51.71 52.01 10,560,374 +0.23(+0.45%)
Oct 11, 2007 52.64 52.82 51.30 51.78 16,121,059 -0.61(-1.17%)
Oct 10, 2007 51.40 52.62 51.38 52.39 20,259,028 -0.41(-0.78%)
Oct 09, 2007 52.25 52.92 52.17 52.80 15,302,803 +0.69(+1.33%)
Oct 08, 2007 52.09 52.33 51.95 52.11 9,944,344 -0.42(-0.80%)
Oct 05, 2007 52.41 52.67 51.78 52.53 11,420,073 +0.27(+0.52%)
Oct 04, 2007 52.06 52.37 51.51 52.26 11,888,785 +0.20(+0.39%)
Oct 03, 2007 52.07 52.34 51.65 52.05 15,386,106 -0.61(-1.17%)
Oct 02, 2007 53.44 53.48 52.25 52.67 16,058,167 -1.07(-1.99%)
Oct 01, 2007 53.09 53.79 53.07 53.74 15,716,506 +0.49(+0.92%)
Sep 28, 2007 53.23 53.71 52.92 53.25 14,964,990 +0.04(+0.07%)
Sep 27, 2007 53.07 53.28 52.86 53.21 13,020,240 +0.57(+1.08%)
Sep 26, 2007 53.02 53.10 52.05 52.64 20,189,774 +0.36(+0.69%)
Sep 25, 2007 52.97 53.25 52.16 52.28 21,970,124 -1.41(-2.62%)
Sep 24, 2007 54.06 54.34 53.59 53.69 15,867,296 -0.28(-0.52%)
Sep 21, 2007 53.65 54.26 53.55 53.96 22,210,190 +0.38(+0.71%)
Sep 20, 2007 53.50 53.85 53.34 53.58 14,400,739 +0.03(+0.06%)
Sep 19, 2007 53.32 54.02 53.25 53.55 20,006,262 +0.44(+0.82%)
Sep 18, 2007 51.89 53.22 51.75 53.11 17,222,816 +1.37(+2.65%)
Sep 17, 2007 51.22 52.09 51.21 51.74 13,586,894 +0.16(+0.31%)
Sep 14, 2007 50.87 51.93 50.85 51.58 14,012,518 +0.32(+0.62%)
Sep 13, 2007 50.75 51.68 50.95 51.26 15,752,534 +0.51(+1.01%)
Sep 12, 2007 50.41 51.12 50.23 50.75 19,490,626 +0.34(+0.68%)
Sep 11, 2007 49.79 50.72 49.33 50.41 17,793,282 +0.88(+1.77%)
Sep 10, 2007 49.82 50.24 48.88 49.53 18,421,568 -0.34(-0.68%)
Sep 07, 2007 50.03 50.66 49.61 49.87 17,183,302 -0.73(-1.44%)
Sep 06, 2007 50.35 50.83 50.14 50.60 14,329,704 +0.32(+0.65%)
Sep 05, 2007 50.34 50.44 49.95 50.28 16,065,432 -0.21(-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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.