Skip to main content

Chevron Corp (NY: CVX )

157.50 +1.15 (+0.74%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.49 32.34 32.00 32.14 15,567,475 -0.35(-1.09%)
Feb 27, 2006 32.80 32.84 32.46 32.49 10,909,007 -0.31(-0.95%)
Feb 24, 2006 32.75 32.99 32.66 32.80 14,867,308 +0.29(+0.89%)
Feb 23, 2006 32.49 32.86 32.31 32.51 16,226,166 -0.06(-0.17%)
Feb 22, 2006 32.95 32.95 32.38 32.57 13,397,905 -0.38(-1.14%)
Feb 21, 2006 33.00 33.23 32.71 32.95 16,880,992 +0.42(+1.28%)
Feb 17, 2006 32.31 32.66 32.04 32.53 19,143,882 +0.49(+1.55%)
Feb 16, 2006 31.92 32.20 31.84 32.04 18,643,184 +0.19(+0.61%)
Feb 15, 2006 31.78 32.07 31.58 31.84 20,984,808 +0.14(+0.43%)
Feb 14, 2006 31.78 32.04 31.53 31.71 21,839,632 -0.51(-1.59%)
Feb 13, 2006 32.22 33.14 32.06 32.22 14,224,785 +0.01(+0.02%)
Feb 10, 2006 32.62 33.22 31.86 32.21 21,318,900 -0.16(-0.51%)
Feb 09, 2006 33.07 33.55 32.28 32.38 19,625,598 -0.56(-1.71%)
Feb 08, 2006 32.85 33.10 32.32 32.94 17,448,120 +0.09(+0.26%)
Feb 07, 2006 33.31 33.31 32.77 32.85 17,448,648 -0.63(-1.87%)
Feb 06, 2006 33.00 33.81 33.00 33.48 17,415,256 +0.76(+2.33%)
Feb 03, 2006 33.07 33.40 32.64 32.72 19,814,876 -0.57(-1.73%)
Feb 02, 2006 33.41 33.60 32.86 33.29 16,067,820 -0.11(-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.