Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 36.22 36.83 36.10 36.19 26,515,080 -0.03(-0.09%)
Feb 27, 2007 37.34 37.61 35.92 36.22 26,382,718 -1.49(-3.96%)
Feb 26, 2007 37.72 37.99 37.56 37.71 14,111,639 +0.18(+0.48%)
Feb 23, 2007 37.60 37.64 37.27 37.53 14,888,293 +0.21(+0.57%)
Feb 22, 2007 36.98 37.47 36.88 37.32 15,911,964 +0.39(+1.04%)
Feb 21, 2007 37.03 37.17 36.54 36.94 25,103,224 -0.13(-0.36%)
Feb 20, 2007 37.31 37.31 36.99 37.07 17,700,264 -0.33(-0.88%)
Feb 16, 2007 37.50 37.73 37.35 37.39 18,215,318 -0.29(-0.77%)
Feb 15, 2007 38.05 38.05 37.58 37.69 19,361,882 -0.44(-1.15%)
Feb 14, 2007 38.36 38.57 37.91 38.12 14,974,448 -0.34(-0.88%)
Feb 13, 2007 38.41 38.53 38.27 38.46 14,977,031 +0.27(+0.71%)
Feb 12, 2007 38.60 38.64 37.97 38.19 23,609,282 -0.53(-1.36%)
Feb 09, 2007 39.04 39.08 38.58 38.72 12,312,642 -0.23(-0.58%)
Feb 08, 2007 38.27 39.04 38.07 38.95 19,238,042 +0.59(+1.53%)
Feb 07, 2007 39.01 39.13 38.31 38.36 18,129,350 -0.39(-1.00%)
Feb 06, 2007 39.16 39.17 38.52 38.75 15,858,376 -0.22(-0.56%)
Feb 05, 2007 39.11 39.23 38.79 38.96 15,965,742 -0.14(-0.35%)
Feb 02, 2007 38.97 39.41 38.71 39.10 13,969,527 -0.23(-0.58%)
Feb 01, 2007 38.68 39.59 38.60 39.33 20,746,470 +0.84(+2.18%)
Jan 31, 2007 38.55 38.78 38.18 38.49 18,477,200 -0.10(-0.26%)
Jan 30, 2007 38.00 38.59 37.94 38.59 12,115,142 +0.81(+2.15%)
Jan 29, 2007 37.76 38.18 37.62 37.77 11,973,312 +0.02(+0.04%)
Jan 26, 2007 38.10 38.22 37.62 37.76 13,759,908 -0.01(-0.03%)
Jan 25, 2007 38.29 38.44 37.64 37.77 15,984,678 -0.70(-1.81%)
Jan 24, 2007 38.28 38.68 37.86 38.47 13,372,859 +0.15(+0.39%)
Jan 23, 2007 37.82 38.68 37.81 38.32 17,551,238 +0.71(+1.88%)
Jan 22, 2007 38.29 38.34 37.47 37.61 22,664,480 -0.58(-1.52%)
Jan 19, 2007 37.67 38.23 37.39 38.19 18,905,150 +0.74(+1.97%)
Jan 18, 2007 37.41 37.94 36.98 37.45 20,167,034 +0.05(+0.14%)
Jan 17, 2007 36.81 37.43 36.70 37.40 19,968,018 +0.61(+1.65%)
Jan 16, 2007 37.01 37.34 36.56 36.79 15,682,083 -0.36(-0.97%)
Jan 12, 2007 36.49 37.29 36.49 37.15 17,694,962 +0.88(+2.42%)
Jan 11, 2007 36.61 37.57 36.16 36.28 23,494,058 -0.38(-1.04%)
Jan 10, 2007 36.83 37.13 36.40 36.66 22,603,128 -0.64(-1.73%)
Jan 09, 2007 37.48 37.67 36.89 37.30 19,882,618 -0.43(-1.15%)
Jan 08, 2007 37.53 37.79 36.97 37.73 17,866,142 +0.48(+1.28%)
Jan 05, 2007 37.11 37.56 37.03 37.26 18,212,478 +0.14(+0.38%)
Jan 04, 2007 37.44 37.47 36.76 37.11 20,498,600 -0.36(-0.97%)
Jan 03, 2007 38.43 38.68 37.26 37.48 24,085,804 -1.35(-3.48%)
Dec 29, 2006 39.02 39.13 38.82 38.83 10,244,282 -0.40(-1.01%)
Dec 28, 2006 39.22 39.35 39.08 39.23 7,683,779 +0.13(+0.32%)
Dec 27, 2006 38.70 39.15 38.69 39.10 9,685,296 +0.50(+1.30%)
Dec 26, 2006 38.36 38.76 38.30 38.60 7,588,532 +0.19(+0.49%)
Dec 22, 2006 38.71 38.82 38.37 38.41 8,495,748 -0.26(-0.68%)
Dec 21, 2006 38.90 39.16 38.31 38.67 14,277,424 -0.22(-0.57%)
Dec 20, 2006 39.32 39.56 38.80 38.89 16,459,399 -0.44(-1.13%)
Dec 19, 2006 38.54 39.50 38.29 39.34 17,423,422 +0.61(+1.58%)
Dec 18, 2006 39.66 39.83 38.68 38.73 17,453,530 -1.08(-2.72%)
Dec 15, 2006 40.13 40.19 39.60 39.81 18,054,174 -0.31(-0.78%)
Dec 14, 2006 39.46 40.24 39.32 40.12 17,486,856 +0.83(+2.11%)
Dec 13, 2006 39.36 39.46 39.01 39.29 14,461,480 +0.29(+0.74%)
Dec 12, 2006 39.32 39.38 38.75 39.00 17,517,912 +0.08(+0.20%)
Dec 11, 2006 38.46 39.10 38.37 38.92 15,122,151 +0.46(+1.19%)
Dec 08, 2006 38.88 39.08 38.43 38.46 14,461,859 -0.26(-0.67%)
Dec 07, 2006 38.90 39.08 38.58 38.72 13,598,385 -0.13(-0.33%)
Dec 06, 2006 39.00 39.30 38.82 38.85 19,542,340 -0.21(-0.53%)
Dec 05, 2006 38.90 39.17 38.44 39.05 15,646,484 +0.24(+0.61%)
Dec 04, 2006 38.61 38.84 38.39 38.82 14,182,177 +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.