Indicators

Chevron Corp (NY: CVX )

144.93 -0.06 (-0.04%)

Streaming Delayed Price Updated: 12:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.15	30.01	29.69	29.82	16,777,338	-0.33(-1.09%)
Feb 27, 2006	30.44	30.47	30.12	30.15	11,756,826	-0.29(-0.95%)
Feb 24, 2006	30.39	30.61	30.31	30.44	16,022,755	+0.27(+0.89%)
Feb 23, 2006	30.15	30.49	29.98	30.17	17,487,220	-0.05(-0.17%)
Feb 22, 2006	30.57	30.57	30.05	30.22	14,439,154	-0.35(-1.14%)
Feb 21, 2006	30.62	30.83	30.35	30.57	18,192,936	+0.39(+1.28%)
Feb 17, 2006	29.98	30.30	29.72	30.18	20,631,692	+0.46(+1.55%)
Feb 16, 2006	29.62	29.88	29.55	29.72	20,092,082	+0.18(+0.61%)
Feb 15, 2006	29.49	29.76	29.30	29.55	22,615,692	+0.13(+0.43%)
Feb 14, 2006	29.49	29.72	29.25	29.42	23,536,948	-0.48(-1.59%)
Feb 13, 2006	29.90	30.75	29.75	29.89	15,330,297	+0.01(+0.02%)
Feb 10, 2006	30.26	30.83	29.57	29.89	22,975,746	-0.15(-0.51%)
Feb 09, 2006	30.69	31.13	29.95	30.04	21,150,846	-0.52(-1.71%)
Feb 08, 2006	30.49	30.72	29.99	30.56	18,804,142	+0.08(+0.26%)
Feb 07, 2006	30.91	30.91	30.41	30.49	18,804,710	-0.58(-1.87%)
Feb 06, 2006	30.62	31.37	30.62	31.07	18,768,722	+0.71(+2.33%)
Feb 03, 2006	30.69	30.99	30.29	30.36	21,354,834	-0.53(-1.73%)
Feb 02, 2006	31.00	31.18	30.49	30.89	17,316,568	-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.