Chevron Corp (NY: CVX )

111.70 USD +2.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 57.10 56.84 56.23 56.48 8,858,000 -0.62(-1.09%)
Feb 27, 2006 57.65 57.72 57.05 57.10 6,207,300 -0.55(-0.95%)
Feb 24, 2006 57.56 57.97 57.40 57.65 8,459,600 +0.51(+0.89%)
Feb 23, 2006 57.10 57.75 56.79 57.14 9,232,800 -0.10(-0.17%)
Feb 22, 2006 57.90 57.90 56.91 57.24 7,623,500 -0.66(-1.14%)
Feb 21, 2006 57.99 58.40 57.49 57.90 9,605,400 +0.73(+1.28%)
Feb 17, 2006 56.78 57.39 56.30 57.17 10,893,000 +0.87(+1.55%)
Feb 16, 2006 56.10 56.59 55.96 56.30 10,608,100 +0.34(+0.61%)
Feb 15, 2006 55.85 56.37 55.50 55.96 11,940,500 +0.24(+0.43%)
Feb 14, 2006 55.85 56.30 55.41 55.72 12,426,900 -0.90(-1.59%)
Feb 13, 2006 56.63 58.24 56.35 56.62 8,094,000 +0.01(+0.02%)
Feb 10, 2006 57.32 58.39 56.00 56.61 12,130,600 -0.29(-0.51%)
Feb 09, 2006 58.12 58.97 56.73 56.90 11,167,100 -0.99(-1.71%)
Feb 08, 2006 57.74 58.18 56.80 57.89 9,928,100 +0.15(+0.26%)
Feb 07, 2006 58.54 58.54 57.60 57.74 9,928,400 -1.10(-1.87%)
Feb 06, 2006 58.00 59.42 58.00 58.84 9,909,400 +1.34(+2.33%)
Feb 03, 2006 58.12 58.69 57.37 57.50 11,274,800 -1.01(-1.73%)
Feb 02, 2006 58.71 59.05 57.75 58.51 9,142,700 -0.19(-0.32%)
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.