Skip to main content

Chevron Corp (NY: CVX )

174.09 +4.45 (+2.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 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%)
Feb 01, 2007 43.79 44.81 43.70 44.52 18,327,024 +0.95(+2.18%)
Jan 31, 2007 43.63 43.90 43.22 43.57 16,322,396 -0.11(-0.26%)
Jan 30, 2007 43.01 43.68 42.95 43.68 10,702,278 +0.92(+2.15%)
Jan 29, 2007 42.75 43.22 42.59 42.76 10,576,989 +0.02(+0.04%)
Jan 26, 2007 43.13 43.26 42.58 42.74 12,155,232 -0.01(-0.03%)
Jan 25, 2007 43.34 43.51 42.61 42.76 14,120,550 -0.79(-1.81%)
Jan 24, 2007 43.34 43.79 42.86 43.55 11,813,321 +0.17(+0.39%)
Jan 23, 2007 42.81 43.79 42.80 43.38 15,504,419 +0.80(+1.88%)
Jan 22, 2007 43.35 43.40 42.42 42.58 20,021,356 -0.66(-1.52%)
Jan 19, 2007 42.64 43.28 42.33 43.23 16,700,438 +0.84(+1.97%)
Jan 18, 2007 42.34 42.95 41.86 42.40 17,815,162 +0.06(+0.14%)
Jan 17, 2007 41.67 42.37 41.55 42.34 17,639,354 +0.69(+1.65%)
Jan 16, 2007 41.90 42.27 41.39 41.65 13,853,244 -0.41(-0.97%)
Jan 12, 2007 41.31 42.22 41.31 42.06 15,631,381 +0.99(+2.42%)
Jan 11, 2007 41.44 42.53 40.94 41.06 20,754,190 -0.43(-1.04%)
Jan 10, 2007 41.70 42.03 41.21 41.49 19,967,158 -0.73(-1.73%)
Jan 09, 2007 42.43 42.65 41.76 42.22 17,563,914 -0.49(-1.15%)
Jan 08, 2007 42.48 42.78 41.85 42.71 15,782,598 +0.54(+1.28%)
Jan 05, 2007 42.01 42.52 41.92 42.18 16,088,545 +0.16(+0.38%)
Jan 04, 2007 42.39 42.42 41.61 42.01 18,108,060 -0.41(-0.97%)
Jan 03, 2007 43.50 43.79 42.18 42.43 21,276,926 -1.53(-3.48%)
Dec 29, 2006 44.17 44.30 43.94 43.96 9,049,597 -0.45(-1.01%)
Dec 28, 2006 44.39 44.54 44.24 44.41 6,787,700 +0.14(+0.32%)
Dec 27, 2006 43.81 44.32 43.80 44.26 8,555,801 +0.57(+1.30%)
Dec 26, 2006 43.43 43.88 43.36 43.69 6,703,560 +0.22(+0.49%)
Dec 22, 2006 43.82 43.95 43.44 43.48 7,504,976 -0.30(-0.68%)
Dec 21, 2006 44.04 44.33 43.37 43.78 12,612,396 -0.25(-0.57%)
Dec 20, 2006 44.51 44.78 43.93 44.03 14,539,910 -0.50(-1.13%)
Dec 19, 2006 43.63 44.71 43.34 44.53 15,391,509 +0.69(+1.58%)
Dec 18, 2006 44.90 45.09 43.79 43.84 15,418,105 -1.23(-2.72%)
Dec 15, 2006 45.43 45.50 44.82 45.06 15,948,703 -0.35(-0.78%)
Dec 14, 2006 44.67 45.55 44.51 45.42 15,447,546 +0.94(+2.11%)
Dec 13, 2006 44.56 44.67 44.16 44.48 12,774,987 +0.33(+0.74%)
Dec 12, 2006 44.51 44.58 43.86 44.15 15,474,979 +0.09(+0.20%)
Dec 11, 2006 43.54 44.26 43.44 44.06 13,358,611 +0.52(+1.19%)
Dec 08, 2006 44.01 44.24 43.50 43.54 12,775,322 -0.29(-0.67%)
Dec 07, 2006 44.04 44.24 43.67 43.83 12,012,546 -0.14(-0.33%)
Dec 06, 2006 44.15 44.48 43.94 43.98 17,263,320 -0.23(-0.53%)
Dec 05, 2006 44.04 44.34 43.51 44.21 13,821,796 +0.27(+0.61%)
Dec 04, 2006 43.71 43.96 43.46 43.94 12,528,256 +0.23(+0.53%)
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.