Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	36.21	36.83	36.09	36.18	26,521,376	-0.03(-0.09%)
Feb 27, 2007	37.33	37.60	35.91	36.21	26,388,982	-1.49(-3.96%)
Feb 26, 2007	37.71	37.98	37.55	37.70	14,114,989	+0.18(+0.48%)
Feb 23, 2007	37.59	37.63	37.26	37.52	14,891,828	+0.21(+0.57%)
Feb 22, 2007	36.97	37.47	36.87	37.31	15,915,742	+0.39(+1.04%)
Feb 21, 2007	37.02	37.16	36.54	36.93	25,109,184	-0.13(-0.36%)
Feb 20, 2007	37.30	37.30	36.98	37.06	17,704,466	-0.33(-0.88%)
Feb 16, 2007	37.49	37.72	37.34	37.39	18,219,642	-0.29(-0.77%)
Feb 15, 2007	38.05	38.05	37.57	37.68	19,366,480	-0.44(-1.15%)
Feb 14, 2007	38.35	38.56	37.90	38.11	14,978,003	-0.34(-0.88%)
Feb 13, 2007	38.40	38.52	38.26	38.45	14,980,586	+0.27(+0.71%)
Feb 12, 2007	38.59	38.63	37.96	38.18	23,614,888	-0.53(-1.36%)
Feb 09, 2007	39.03	39.07	38.57	38.71	12,315,566	-0.23(-0.58%)
Feb 08, 2007	38.26	39.03	38.06	38.94	19,242,610	+0.59(+1.53%)
Feb 07, 2007	39.00	39.12	38.30	38.35	18,133,654	-0.39(-1.00%)
Feb 06, 2007	39.15	39.17	38.51	38.74	15,862,141	-0.22(-0.56%)
Feb 05, 2007	39.10	39.22	38.78	38.95	15,969,532	-0.14(-0.35%)
Feb 02, 2007	38.96	39.40	38.70	39.09	13,972,844	-0.23(-0.58%)

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.