Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.04 39.70 38.91 39.00 24,603,000 -0.03(-0.09%)
Feb 27, 2007 40.24 40.53 38.71 39.03 24,480,184 -1.61(-3.96%)
Feb 26, 2007 40.65 40.94 40.48 40.64 13,094,007 +0.19(+0.48%)
Feb 23, 2007 40.52 40.57 40.16 40.45 13,814,655 +0.23(+0.57%)
Feb 22, 2007 39.85 40.39 39.75 40.22 14,764,506 +0.42(+1.04%)
Feb 21, 2007 39.91 40.06 39.38 39.81 23,292,958 -0.14(-0.36%)
Feb 20, 2007 40.21 40.21 39.87 39.95 16,423,845 -0.35(-0.88%)
Feb 16, 2007 40.41 40.66 40.25 40.30 16,901,758 -0.31(-0.77%)
Feb 15, 2007 41.01 41.01 40.50 40.61 17,965,640 -0.47(-1.15%)
Feb 14, 2007 41.34 41.57 40.85 41.09 13,894,596 -0.36(-0.88%)
Feb 13, 2007 41.39 41.52 41.25 41.45 13,896,993 +0.29(+0.71%)
Feb 12, 2007 41.60 41.64 40.92 41.16 21,906,748 -0.57(-1.36%)
Feb 09, 2007 42.08 42.12 41.58 41.73 11,424,741 -0.24(-0.58%)
Feb 08, 2007 41.24 42.07 41.03 41.97 17,850,730 +0.63(+1.53%)
Feb 07, 2007 42.04 42.17 41.29 41.34 16,821,988 -0.42(-0.99%)
Feb 06, 2007 42.20 42.22 41.51 41.76 14,714,782 -0.23(-0.56%)
Feb 05, 2007 42.15 42.28 41.81 41.99 14,814,405 -0.15(-0.35%)
Feb 02, 2007 42.00 42.47 41.72 42.14 12,962,143 -0.24(-0.58%)
Feb 01, 2007 41.69 42.66 41.60 42.38 19,250,380 +0.90(+2.18%)
Jan 31, 2007 41.54 41.80 41.14 41.48 17,144,756 -0.11(-0.26%)
Jan 30, 2007 40.95 41.59 40.89 41.59 11,241,483 +0.88(+2.15%)
Jan 29, 2007 40.70 41.15 40.55 40.71 11,109,882 +0.02(+0.04%)
Jan 26, 2007 41.06 41.19 40.54 40.69 12,767,640 -0.01(-0.03%)
Jan 25, 2007 41.26 41.42 40.57 40.70 14,831,976 -0.75(-1.81%)
Jan 24, 2007 41.26 41.69 40.81 41.46 12,408,503 +0.16(+0.39%)
Jan 23, 2007 40.76 41.69 40.75 41.30 16,285,567 +0.76(+1.88%)
Jan 22, 2007 41.27 41.32 40.38 40.53 21,030,078 -0.63(-1.52%)
Jan 19, 2007 40.60 41.20 40.30 41.16 17,541,844 +0.80(+1.97%)
Jan 18, 2007 40.31 40.89 39.85 40.36 18,712,730 +0.06(+0.14%)
Jan 17, 2007 39.67 40.34 39.56 40.31 18,528,066 +0.65(+1.65%)
Jan 16, 2007 39.89 40.24 39.40 39.65 14,551,202 -0.39(-0.97%)
Jan 12, 2007 39.33 40.19 39.33 40.04 16,418,926 +0.94(+2.42%)
Jan 11, 2007 39.45 40.49 38.97 39.09 21,799,832 -0.41(-1.04%)
Jan 10, 2007 39.70 40.02 39.23 39.50 20,973,150 -0.69(-1.73%)
Jan 09, 2007 40.40 40.60 39.75 40.20 18,448,824 -0.47(-1.15%)
Jan 08, 2007 40.44 40.73 39.84 40.67 16,577,761 +0.51(+1.28%)
Jan 05, 2007 40.00 40.48 39.91 40.15 16,899,122 +0.15(+0.38%)
Jan 04, 2007 40.35 40.38 39.61 40.00 19,020,386 -0.39(-0.97%)
Jan 03, 2007 41.42 41.69 40.15 40.39 22,348,904 -1.46(-3.48%)
Dec 29, 2006 42.05 42.17 41.83 41.85 9,505,537 -0.43(-1.01%)
Dec 28, 2006 42.26 42.41 42.12 42.28 7,129,679 +0.14(+0.32%)
Dec 27, 2006 41.71 42.20 41.70 42.14 8,986,861 +0.54(+1.30%)
Dec 26, 2006 41.34 41.77 41.28 41.60 7,041,301 +0.20(+0.50%)
Dec 22, 2006 41.72 41.84 41.35 41.39 7,883,094 -0.28(-0.68%)
Dec 21, 2006 41.92 42.21 41.29 41.68 13,247,837 -0.24(-0.57%)
Dec 20, 2006 42.38 42.63 41.82 41.92 15,272,463 -0.48(-1.13%)
Dec 19, 2006 41.54 42.57 41.26 42.40 16,166,968 +0.66(+1.58%)
Dec 18, 2006 42.74 42.93 41.69 41.74 16,194,904 -1.17(-2.72%)
Dec 15, 2006 43.25 43.32 42.67 42.90 16,752,235 -0.34(-0.78%)
Dec 14, 2006 42.53 43.37 42.37 43.24 16,225,828 +0.89(+2.11%)
Dec 13, 2006 42.42 42.53 42.04 42.34 13,418,620 +0.31(+0.74%)
Dec 12, 2006 42.38 42.44 41.76 42.03 16,254,643 +0.09(+0.20%)
Dec 11, 2006 41.45 42.14 41.35 41.95 14,031,648 +0.50(+1.19%)
Dec 08, 2006 41.90 42.12 41.42 41.45 13,418,971 -0.28(-0.67%)
Dec 07, 2006 41.92 42.12 41.58 41.73 12,617,765 -0.14(-0.33%)
Dec 06, 2006 42.03 42.35 41.83 41.87 18,133,086 -0.22(-0.53%)
Dec 05, 2006 41.92 42.21 41.42 42.09 14,518,170 +0.26(+0.61%)
Dec 04, 2006 41.61 41.85 41.38 41.83 13,159,458 +0.22(+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.