Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.50 32.35 32.00 32.15 15,563,779 -0.35(-1.09%)
Feb 27, 2006 32.81 32.85 32.47 32.50 10,906,417 -0.31(-0.95%)
Feb 24, 2006 32.76 32.99 32.67 32.81 14,863,778 +0.29(+0.89%)
Feb 23, 2006 32.50 32.87 32.32 32.52 16,222,314 -0.06(-0.17%)
Feb 22, 2006 32.95 32.95 32.39 32.58 13,394,724 -0.38(-1.14%)
Feb 21, 2006 33.00 33.24 32.72 32.95 16,876,984 +0.42(+1.28%)
Feb 17, 2006 32.32 32.66 32.04 32.54 19,139,336 +0.50(+1.55%)
Feb 16, 2006 31.93 32.21 31.85 32.04 18,638,758 +0.19(+0.61%)
Feb 15, 2006 31.79 32.08 31.59 31.85 20,979,826 +0.14(+0.43%)
Feb 14, 2006 31.79 32.04 31.54 31.71 21,834,446 -0.51(-1.59%)
Feb 13, 2006 32.23 33.15 32.07 32.22 14,221,407 +0.01(+0.02%)
Feb 10, 2006 32.62 33.23 31.87 32.22 21,313,838 -0.17(-0.51%)
Feb 09, 2006 33.08 33.56 32.29 32.38 19,620,938 -0.56(-1.71%)
Feb 08, 2006 32.86 33.11 32.33 32.95 17,443,978 +0.09(+0.26%)
Feb 07, 2006 33.32 33.32 32.78 32.86 17,444,504 -0.63(-1.87%)
Feb 06, 2006 33.01 33.82 33.01 33.49 17,411,122 +0.76(+2.33%)
Feb 03, 2006 33.08 33.40 32.65 32.73 19,810,170 -0.57(-1.73%)
Feb 02, 2006 33.41 33.61 32.87 33.30 16,064,006 -0.11(-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.