Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2007 36.21 36.83 36.09 36.18 26,521,376 -0.03(-0.09%)
Feb 27, 2007 37.33 37.60 35.91 36.21 26,388,982 -1.49(-3.96%)
Feb 26, 2007 37.71 37.98 37.55 37.70 14,114,989 +0.18(+0.48%)
Feb 23, 2007 37.59 37.63 37.26 37.52 14,891,828 +0.21(+0.57%)
Feb 22, 2007 36.97 37.47 36.87 37.31 15,915,742 +0.39(+1.04%)
Feb 21, 2007 37.02 37.16 36.54 36.93 25,109,184 -0.13(-0.36%)
Feb 20, 2007 37.30 37.30 36.98 37.06 17,704,466 -0.33(-0.88%)
Feb 16, 2007 37.49 37.72 37.34 37.39 18,219,642 -0.29(-0.77%)
Feb 15, 2007 38.05 38.05 37.57 37.68 19,366,480 -0.44(-1.15%)
Feb 14, 2007 38.35 38.56 37.90 38.11 14,978,003 -0.34(-0.88%)
Feb 13, 2007 38.40 38.52 38.26 38.45 14,980,586 +0.27(+0.71%)
Feb 12, 2007 38.59 38.63 37.96 38.18 23,614,888 -0.53(-1.36%)
Feb 09, 2007 39.03 39.07 38.57 38.71 12,315,566 -0.23(-0.58%)
Feb 08, 2007 38.26 39.03 38.06 38.94 19,242,610 +0.59(+1.53%)
Feb 07, 2007 39.00 39.12 38.30 38.35 18,133,654 -0.39(-1.00%)
Feb 06, 2007 39.15 39.17 38.51 38.74 15,862,141 -0.22(-0.56%)
Feb 05, 2007 39.10 39.22 38.78 38.95 15,969,532 -0.14(-0.35%)
Feb 02, 2007 38.96 39.40 38.70 39.09 13,972,844 -0.23(-0.58%)
Feb 01, 2007 38.67 39.58 38.59 39.32 20,751,396 +0.84(+2.18%)
Jan 31, 2007 38.54 38.77 38.17 38.48 18,481,588 -0.10(-0.26%)
Jan 30, 2007 37.99 38.58 37.93 38.58 12,118,018 +0.81(+2.15%)
Jan 29, 2007 37.76 38.17 37.61 37.77 11,976,155 +0.02(+0.04%)
Jan 26, 2007 38.09 38.21 37.61 37.75 13,763,174 -0.01(-0.03%)
Jan 25, 2007 38.28 38.43 37.63 37.76 15,988,473 -0.70(-1.81%)
Jan 24, 2007 38.27 38.67 37.86 38.46 13,376,034 +0.15(+0.39%)
Jan 23, 2007 37.81 38.67 37.80 38.31 17,555,406 +0.71(+1.88%)
Jan 22, 2007 38.28 38.33 37.46 37.60 22,669,860 -0.58(-1.52%)
Jan 19, 2007 37.66 38.22 37.38 38.18 18,909,638 +0.74(+1.97%)
Jan 18, 2007 37.40 37.93 36.97 37.44 20,171,822 +0.05(+0.14%)
Jan 17, 2007 36.81 37.42 36.69 37.39 19,972,758 +0.61(+1.65%)
Jan 16, 2007 37.00 37.33 36.55 36.78 15,685,806 -0.36(-0.97%)
Jan 12, 2007 36.48 37.29 36.48 37.14 17,699,162 +0.88(+2.42%)
Jan 11, 2007 36.60 37.56 36.16 36.27 23,499,636 -0.38(-1.04%)
Jan 10, 2007 36.83 37.12 36.39 36.65 22,608,494 -0.64(-1.73%)
Jan 09, 2007 37.48 37.67 36.88 37.29 19,887,338 -0.43(-1.15%)
Jan 08, 2007 37.52 37.78 36.96 37.72 17,870,384 +0.48(+1.28%)
Jan 05, 2007 37.11 37.55 37.02 37.25 18,216,802 +0.14(+0.38%)
Jan 04, 2007 37.43 37.46 36.75 37.11 20,503,466 -0.36(-0.97%)
Jan 03, 2007 38.42 38.67 37.25 37.47 24,091,522 -1.35(-3.48%)
Dec 29, 2006 39.01 39.12 38.81 38.82 10,246,714 -0.40(-1.01%)
Dec 28, 2006 39.21 39.34 39.08 39.22 7,685,604 +0.13(+0.32%)
Dec 27, 2006 38.69 39.14 38.68 39.09 9,687,596 +0.50(+1.30%)
Dec 26, 2006 38.35 38.75 38.29 38.59 7,590,334 +0.19(+0.49%)
Dec 22, 2006 38.70 38.81 38.36 38.40 8,497,765 -0.26(-0.68%)
Dec 21, 2006 38.89 39.15 38.30 38.66 14,280,813 -0.22(-0.57%)
Dec 20, 2006 39.31 39.55 38.80 38.89 16,463,307 -0.44(-1.13%)
Dec 19, 2006 38.53 39.49 38.28 39.33 17,427,558 +0.61(+1.58%)
Dec 18, 2006 39.65 39.82 38.67 38.72 17,457,674 -1.08(-2.72%)
Dec 15, 2006 40.12 40.18 39.59 39.80 18,058,460 -0.31(-0.78%)
Dec 14, 2006 39.45 40.23 39.31 40.11 17,491,008 +0.83(+2.11%)
Dec 13, 2006 39.35 39.45 39.00 39.28 14,464,913 +0.29(+0.74%)
Dec 12, 2006 39.31 39.37 38.74 38.99 17,522,070 +0.08(+0.20%)
Dec 11, 2006 38.45 39.09 38.36 38.91 15,125,741 +0.46(+1.19%)
Dec 08, 2006 38.87 39.07 38.42 38.45 14,465,292 -0.26(-0.67%)
Dec 07, 2006 38.89 39.07 38.57 38.71 13,601,613 -0.13(-0.33%)
Dec 06, 2006 38.99 39.29 38.81 38.84 19,546,980 -0.21(-0.53%)
Dec 05, 2006 38.89 39.16 38.43 39.04 15,650,199 +0.24(+0.61%)
Dec 04, 2006 38.60 38.83 38.38 38.81 14,185,544 +0.21(+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.