Skip to main content

Chevron Corp (NY: CVX )

157.90 +1.55 (+0.99%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.03 39.69 38.90 38.99 24,608,842 -0.03(-0.09%)
Feb 27, 2007 40.23 40.52 38.70 39.02 24,485,996 -1.61(-3.96%)
Feb 26, 2007 40.64 40.93 40.47 40.63 13,097,116 +0.19(+0.48%)
Feb 23, 2007 40.51 40.56 40.15 40.44 13,817,935 +0.23(+0.57%)
Feb 22, 2007 39.84 40.38 39.74 40.21 14,768,012 +0.42(+1.04%)
Feb 21, 2007 39.90 40.05 39.38 39.80 23,298,488 -0.14(-0.36%)
Feb 20, 2007 40.20 40.20 39.86 39.94 16,427,746 -0.35(-0.88%)
Feb 16, 2007 40.41 40.65 40.24 40.29 16,905,772 -0.31(-0.77%)
Feb 15, 2007 41.00 41.00 40.49 40.60 17,969,906 -0.47(-1.15%)
Feb 14, 2007 41.33 41.56 40.84 41.08 13,897,896 -0.36(-0.88%)
Feb 13, 2007 41.38 41.51 41.24 41.44 13,900,293 +0.29(+0.71%)
Feb 12, 2007 41.59 41.63 40.91 41.15 21,911,950 -0.57(-1.36%)
Feb 09, 2007 42.07 42.11 41.57 41.72 11,427,454 -0.24(-0.58%)
Feb 08, 2007 41.23 42.06 41.02 41.96 17,854,970 +0.63(+1.53%)
Feb 07, 2007 42.03 42.16 41.28 41.33 16,825,984 -0.42(-0.99%)
Feb 06, 2007 42.19 42.21 41.50 41.75 14,718,276 -0.23(-0.56%)
Feb 05, 2007 42.13 42.27 41.80 41.98 14,817,923 -0.15(-0.35%)
Feb 02, 2007 41.99 42.46 41.71 42.13 12,965,222 -0.24(-0.58%)
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.