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	32.02	31.68	31.82	15,724,673	-0.35(-1.09%)
Feb 27, 2006	32.48	32.51	32.14	32.17	11,019,165	-0.31(-0.95%)
Feb 24, 2006	32.42	32.66	32.33	32.48	15,017,436	+0.29(+0.89%)
Feb 23, 2006	32.17	32.53	31.99	32.19	16,390,016	-0.06(-0.17%)
Feb 22, 2006	32.62	32.62	32.06	32.24	13,533,195	-0.37(-1.14%)
Feb 21, 2006	32.67	32.90	32.39	32.62	17,051,454	+0.41(+1.28%)
Feb 17, 2006	31.99	32.33	31.71	32.20	19,337,194	+0.49(+1.55%)
Feb 16, 2006	31.60	31.88	31.52	31.71	18,831,440	+0.19(+0.61%)
Feb 15, 2006	31.46	31.75	31.26	31.52	21,196,710	+0.14(+0.43%)
Feb 14, 2006	31.46	31.71	31.21	31.39	22,060,164	-0.51(-1.59%)
Feb 13, 2006	31.90	32.81	31.74	31.90	14,368,424	+0.01(+0.02%)
Feb 10, 2006	32.29	32.89	31.55	31.89	21,534,174	-0.16(-0.51%)
Feb 09, 2006	32.74	33.22	31.96	32.05	19,823,774	-0.56(-1.71%)
Feb 08, 2006	32.53	32.77	32.00	32.61	17,624,308	+0.08(+0.26%)
Feb 07, 2006	32.98	32.98	32.45	32.53	17,624,842	-0.62(-1.87%)
Feb 06, 2006	32.67	33.47	32.67	33.15	17,591,112	+0.75(+2.33%)
Feb 03, 2006	32.74	33.06	32.32	32.39	20,014,964	-0.57(-1.73%)
Feb 02, 2006	33.07	33.26	32.53	32.96	16,230,071	-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.