Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.01	34.40	33.80	34.25	12,871,439	+0.17(+0.51%)
Sep 28, 2006	33.86	34.28	33.84	34.08	18,856,486	+0.17(+0.51%)
Sep 27, 2006	33.71	34.19	33.42	33.90	23,278,190	+0.32(+0.96%)
Sep 26, 2006	32.84	33.64	32.76	33.58	20,716,740	+0.74(+2.27%)
Sep 25, 2006	32.46	33.18	32.07	32.84	20,452,018	+0.13(+0.39%)
Sep 22, 2006	32.90	32.97	32.36	32.71	14,096,018	-0.06(-0.18%)
Sep 21, 2006	32.26	32.95	32.26	32.77	17,157,752	+0.62(+1.92%)
Sep 20, 2006	32.69	32.84	32.14	32.15	18,222,324	-0.53(-1.63%)
Sep 19, 2006	33.28	33.35	32.49	32.68	14,679,621	-0.51(-1.53%)
Sep 18, 2006	32.83	33.38	32.59	33.19	15,539,307	+0.56(+1.72%)
Sep 15, 2006	32.77	32.79	32.34	32.63	19,925,034	-0.14(-0.42%)
Sep 14, 2006	32.99	33.15	32.48	32.77	15,224,026	-0.18(-0.54%)
Sep 13, 2006	32.54	33.06	32.47	32.95	18,014,030	+0.53(+1.63%)
Sep 12, 2006	32.74	32.91	32.19	32.42	22,452,588	-0.32(-0.98%)
Sep 11, 2006	33.60	33.63	32.41	32.74	35,343,720	-1.17(-3.46%)
Sep 08, 2006	34.54	34.57	33.86	33.91	12,449,359	-0.62(-1.80%)
Sep 07, 2006	34.33	35.09	34.32	34.54	15,137,489	+0.10(+0.28%)
Sep 06, 2006	35.03	35.06	34.38	34.44	20,953,250	-0.59(-1.69%)
Sep 05, 2006	34.71	35.46	34.51	35.03	25,266,074	+0.80(+2.33%)

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.