Skip to main content

Chevron Corp (NY: CVX )

179.45 -8.34 (-4.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 41.00 41.70 40.87 40.96 23,422,900 -0.04(-0.09%)
Feb 27, 2007 42.27 42.58 40.66 41.00 23,305,976 -1.69(-3.96%)
Feb 26, 2007 42.70 43.00 42.52 42.69 12,465,944 +0.20(+0.48%)
Feb 23, 2007 42.56 42.61 42.19 42.49 13,152,026 +0.24(+0.57%)
Feb 22, 2007 41.86 42.42 41.75 42.25 14,056,317 +0.44(+1.04%)
Feb 21, 2007 41.92 42.08 41.37 41.81 22,175,696 -0.15(-0.36%)
Feb 20, 2007 42.24 42.24 41.88 41.96 15,636,065 -0.37(-0.88%)
Feb 16, 2007 42.45 42.71 42.28 42.33 16,091,054 -0.33(-0.77%)
Feb 15, 2007 43.08 43.08 42.54 42.66 17,103,906 -0.50(-1.15%)
Feb 14, 2007 43.43 43.66 42.91 43.16 13,228,133 -0.38(-0.88%)
Feb 13, 2007 43.48 43.62 43.32 43.54 13,230,414 +0.30(+0.71%)
Feb 12, 2007 43.70 43.74 42.98 43.23 20,855,976 -0.60(-1.36%)
Feb 09, 2007 44.20 44.24 43.68 43.83 10,876,746 -0.26(-0.58%)
Feb 08, 2007 43.32 44.19 43.10 44.09 16,994,508 +0.66(+1.53%)
Feb 07, 2007 44.16 44.29 43.37 43.43 16,015,111 -0.44(-0.99%)
Feb 06, 2007 44.33 44.35 43.60 43.86 14,008,978 -0.25(-0.56%)
Feb 05, 2007 44.27 44.41 43.92 44.11 14,103,823 -0.16(-0.35%)
Feb 02, 2007 44.12 44.61 43.82 44.26 12,340,406 -0.26(-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.