Chevron Corp (NY: CVX )

102.19 USD +0.41 (+0.40%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 68.59 69.75 68.36 68.52 14,002,600 -0.06(-0.09%)
Feb 27, 2007 70.71 71.22 68.02 68.58 13,932,700 -2.83(-3.96%)
Feb 26, 2007 71.42 71.93 71.13 71.41 7,452,349 +0.34(+0.48%)
Feb 23, 2007 71.19 71.28 70.57 71.07 7,862,500 +0.40(+0.57%)
Feb 22, 2007 70.02 70.96 69.84 70.67 8,403,100 +0.73(+1.04%)
Feb 21, 2007 70.12 70.39 69.20 69.94 13,257,000 -0.25(-0.36%)
Feb 20, 2007 70.65 70.65 70.05 70.19 9,347,500 -0.62(-0.88%)
Feb 16, 2007 71.01 71.44 70.72 70.81 9,619,500 -0.55(-0.77%)
Feb 15, 2007 72.06 72.06 71.16 71.36 10,225,000 -0.83(-1.15%)
Feb 14, 2007 72.64 73.04 71.78 72.19 7,907,998 -0.64(-0.88%)
Feb 13, 2007 72.73 72.96 72.47 72.83 7,909,362 +0.51(+0.71%)
Feb 12, 2007 73.10 73.17 71.89 72.32 12,468,050 -1.00(-1.36%)
Feb 09, 2007 73.93 74.00 73.06 73.32 6,502,300 -0.43(-0.58%)
Feb 08, 2007 72.46 73.92 72.09 73.75 10,159,600 +1.11(+1.53%)
Feb 07, 2007 73.87 74.09 72.54 72.64 9,574,100 -0.73(-0.99%)
Feb 06, 2007 74.15 74.18 72.94 73.37 8,374,800 -0.41(-0.56%)
Feb 05, 2007 74.05 74.29 73.46 73.78 8,431,500 -0.26(-0.35%)
Feb 02, 2007 73.80 74.62 73.30 74.04 7,377,300 -0.43(-0.58%)
Feb 01, 2007 73.25 74.96 73.10 74.47 10,956,200 +1.59(+2.18%)
Jan 31, 2007 72.99 73.44 72.29 72.88 9,757,800 -0.19(-0.26%)
Jan 30, 2007 71.95 73.07 71.85 73.07 6,398,000 +1.54(+2.15%)
Jan 29, 2007 71.51 72.30 71.24 71.53 6,323,100 +0.03(+0.04%)
Jan 26, 2007 72.14 72.37 71.23 71.50 7,266,600 -0.02(-0.03%)
Jan 25, 2007 72.50 72.78 71.28 71.52 8,441,500 -1.32(-1.81%)
Jan 24, 2007 72.49 73.25 71.70 72.84 7,062,200 +0.28(+0.39%)
Jan 23, 2007 71.61 73.25 71.60 72.56 9,268,800 +1.34(+1.88%)
Jan 22, 2007 72.51 72.60 70.95 71.22 11,969,100 -1.10(-1.52%)
Jan 19, 2007 71.33 72.39 70.80 72.32 9,983,800 +1.40(+1.97%)
Jan 18, 2007 70.83 71.84 70.02 70.92 10,650,200 +0.10(+0.14%)
Jan 17, 2007 69.71 70.87 69.50 70.82 10,545,100 +1.15(+1.65%)
Jan 16, 2007 70.08 70.70 69.23 69.67 8,281,700 -0.68(-0.97%)
Jan 12, 2007 69.10 70.62 69.10 70.35 9,344,700 +1.66(+2.42%)
Jan 11, 2007 69.32 71.14 68.48 68.69 12,407,200 -0.72(-1.04%)
Jan 10, 2007 69.75 70.31 68.93 69.41 11,936,700 -1.22(-1.73%)
Jan 09, 2007 70.98 71.34 69.85 70.63 10,500,000 -0.82(-1.15%)
Jan 08, 2007 71.06 71.56 70.00 71.45 9,435,100 +0.90(+1.28%)
Jan 05, 2007 70.28 71.12 70.12 70.55 9,618,000 +0.27(+0.38%)
Jan 04, 2007 70.90 70.95 69.60 70.28 10,825,300 -0.69(-0.97%)
Jan 03, 2007 72.77 73.25 70.55 70.97 12,719,700 -2.56(-3.48%)
Dec 29, 2006 73.89 74.10 73.50 73.53 5,410,000 -0.75(-1.01%)
Dec 28, 2006 74.26 74.51 74.01 74.28 4,057,800 +0.24(+0.32%)
Dec 27, 2006 73.28 74.14 73.26 74.04 5,114,800 +0.95(+1.30%)
Dec 26, 2006 72.64 73.40 72.53 73.09 4,007,500 +0.36(+0.49%)
Dec 22, 2006 73.30 73.51 72.66 72.73 4,486,600 -0.50(-0.68%)
Dec 21, 2006 73.66 74.16 72.54 73.23 7,539,900 -0.42(-0.57%)
Dec 20, 2006 74.46 74.91 73.48 73.65 8,692,200 -0.84(-1.13%)
Dec 19, 2006 72.98 74.79 72.50 74.49 9,201,300 +1.16(+1.58%)
Dec 18, 2006 75.10 75.43 73.25 73.33 9,217,200 -2.05(-2.72%)
Dec 15, 2006 75.99 76.11 74.98 75.38 9,534,400 -0.59(-0.78%)
Dec 14, 2006 74.72 76.20 74.45 75.97 9,234,800 +1.57(+2.11%)
Dec 13, 2006 74.53 74.72 73.87 74.40 7,637,100 +0.55(+0.74%)
Dec 12, 2006 74.46 74.57 73.37 73.85 9,251,200 +0.15(+0.20%)
Dec 11, 2006 72.83 74.04 72.66 73.70 7,986,000 +0.87(+1.19%)
Dec 08, 2006 73.62 74.00 72.77 72.83 7,637,300 -0.49(-0.67%)
Dec 07, 2006 73.66 74.00 73.05 73.32 7,181,300 -0.24(-0.33%)
Dec 06, 2006 73.85 74.41 73.50 73.56 10,320,300 -0.39(-0.53%)
Dec 05, 2006 73.66 74.17 72.78 73.95 8,262,900 +0.45(+0.61%)
Dec 04, 2006 73.11 73.54 72.70 73.50 7,489,600 +0.39(+0.53%)
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.