Indicators

Chevron Corp (NY: CVX )

161.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	32.17	32.03	31.68	31.82	15,720,940	-0.35(-1.09%)
Feb 27, 2006	32.48	32.52	32.15	32.17	11,016,549	-0.31(-0.95%)
Feb 24, 2006	32.43	32.66	32.34	32.48	15,013,871	+0.29(+0.89%)
Feb 23, 2006	32.17	32.54	32.00	32.20	16,386,125	-0.06(-0.17%)
Feb 22, 2006	32.62	32.62	32.07	32.25	13,529,983	-0.37(-1.14%)
Feb 21, 2006	32.67	32.91	32.39	32.62	17,047,406	+0.41(+1.28%)
Feb 17, 2006	31.99	32.34	31.72	32.21	19,332,604	+0.49(+1.55%)
Feb 16, 2006	31.61	31.89	31.53	31.72	18,826,970	+0.19(+0.61%)
Feb 15, 2006	31.47	31.76	31.27	31.53	21,191,678	+0.14(+0.43%)
Feb 14, 2006	31.47	31.72	31.22	31.40	22,054,928	-0.51(-1.59%)
Feb 13, 2006	31.91	32.82	31.75	31.90	14,365,014	+0.01(+0.02%)
Feb 10, 2006	32.30	32.90	31.55	31.90	21,529,062	-0.16(-0.51%)
Feb 09, 2006	32.75	33.23	31.96	32.06	19,819,068	-0.56(-1.71%)
Feb 08, 2006	32.53	32.78	32.00	32.62	17,620,124	+0.08(+0.26%)
Feb 07, 2006	32.98	32.98	32.45	32.53	17,620,658	-0.62(-1.87%)
Feb 06, 2006	32.68	33.48	32.68	33.15	17,586,936	+0.76(+2.33%)
Feb 03, 2006	32.75	33.07	32.33	32.40	20,010,212	-0.57(-1.73%)
Feb 02, 2006	33.08	33.27	32.54	32.97	16,226,218	-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.