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, 2006	30.15	30.02	29.70	29.83	16,773,355	-0.33(-1.09%)
Feb 27, 2006	30.44	30.48	30.13	30.15	11,754,035	-0.29(-0.95%)
Feb 24, 2006	30.40	30.61	30.31	30.44	16,018,952	+0.27(+0.89%)
Feb 23, 2006	30.15	30.50	29.99	30.18	17,483,070	-0.05(-0.17%)
Feb 22, 2006	30.58	30.58	30.05	30.23	14,435,727	-0.35(-1.14%)
Feb 21, 2006	30.62	30.84	30.36	30.58	18,188,618	+0.39(+1.28%)
Feb 17, 2006	29.99	30.31	29.73	30.19	20,626,796	+0.46(+1.55%)
Feb 16, 2006	29.63	29.89	29.55	29.73	20,087,314	+0.18(+0.61%)
Feb 15, 2006	29.49	29.77	29.31	29.55	22,610,324	+0.13(+0.43%)
Feb 14, 2006	29.49	29.73	29.26	29.43	23,531,362	-0.48(-1.59%)
Feb 13, 2006	29.91	30.76	29.76	29.90	15,326,658	+0.01(+0.02%)
Feb 10, 2006	30.27	30.84	29.57	29.90	22,970,294	-0.15(-0.51%)
Feb 09, 2006	30.69	31.14	29.96	30.05	21,145,826	-0.52(-1.71%)
Feb 08, 2006	30.49	30.72	30.00	30.57	18,799,678	+0.08(+0.26%)
Feb 07, 2006	30.91	30.91	30.42	30.49	18,800,246	-0.58(-1.87%)
Feb 06, 2006	30.63	31.38	30.63	31.07	18,764,268	+0.71(+2.33%)
Feb 03, 2006	30.69	30.99	30.30	30.37	21,349,766	-0.53(-1.73%)
Feb 02, 2006	31.00	31.18	30.50	30.90	17,312,458	-0.10(-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.