Chevron Corp (NY: CVX )

132.69 USD +0.10 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 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%)
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.