Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.64	39.29	38.51	38.60	24,857,338	-0.03(-0.09%)
Feb 27, 2007	39.83	40.12	38.32	38.63	24,733,252	-1.59(-3.96%)
Feb 26, 2007	40.23	40.52	40.07	40.23	13,229,369	+0.19(+0.48%)
Feb 23, 2007	40.10	40.15	39.75	40.03	13,957,467	+0.23(+0.57%)
Feb 22, 2007	39.44	39.97	39.34	39.81	14,917,137	+0.41(+1.04%)
Feb 21, 2007	39.50	39.65	38.98	39.40	23,533,754	-0.14(-0.36%)
Feb 20, 2007	39.80	39.80	39.46	39.54	16,593,631	-0.35(-0.88%)
Feb 16, 2007	40.00	40.24	39.84	39.89	17,076,484	-0.31(-0.77%)
Feb 15, 2007	40.59	40.59	40.09	40.20	18,151,364	-0.47(-1.15%)
Feb 14, 2007	40.92	41.14	40.44	40.67	14,038,235	-0.36(-0.88%)
Feb 13, 2007	40.97	41.10	40.82	41.03	14,040,656	+0.29(+0.71%)
Feb 12, 2007	41.18	41.22	40.50	40.74	22,133,214	-0.56(-1.36%)
Feb 09, 2007	41.65	41.69	41.16	41.30	11,542,847	-0.24(-0.58%)
Feb 08, 2007	40.82	41.64	40.61	41.54	18,035,266	+0.63(+1.53%)
Feb 07, 2007	41.61	41.74	40.86	40.92	16,995,890	-0.41(-0.99%)
Feb 06, 2007	41.77	41.79	41.09	41.33	14,866,899	-0.23(-0.56%)
Feb 05, 2007	41.71	41.85	41.38	41.56	14,967,553	-0.15(-0.35%)
Feb 02, 2007	41.57	42.03	41.29	41.71	13,096,142	-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.