Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.