Skip to main content

Chevron Corp (NY: CVX )

146.37 +2.41 (+1.67%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.62 38.52 37.57 38.18 22,608,684 +0.67(+1.79%)
Nov 29, 2006 37.06 38.01 36.91 37.51 19,393,942 +0.62(+1.67%)
Nov 28, 2006 36.37 37.00 36.35 36.89 14,550,902 +0.60(+1.64%)
Nov 27, 2006 36.58 36.78 36.11 36.30 18,122,668 -0.05(-0.13%)
Nov 24, 2006 36.41 36.85 36.29 36.35 5,462,010 -0.40(-1.09%)
Nov 22, 2006 37.07 37.22 36.44 36.75 13,993,867 -0.33(-0.88%)
Nov 21, 2006 36.74 37.13 36.67 37.07 14,592,003 +0.52(+1.42%)
Nov 20, 2006 36.35 36.91 36.29 36.56 14,122,093 +0.07(+0.20%)
Nov 17, 2006 35.96 36.58 35.83 36.48 19,552,284 +0.29(+0.80%)
Nov 16, 2006 37.12 37.20 36.16 36.19 17,635,524 -0.74(-2.00%)
Nov 15, 2006 36.88 37.29 36.73 36.93 16,629,603 -0.23(-0.61%)
Nov 14, 2006 37.20 37.31 36.91 37.16 15,278,590 +0.02(+0.04%)
Nov 13, 2006 36.72 37.40 36.46 37.14 16,777,526 +0.43(+1.16%)
Nov 10, 2006 37.12 37.16 36.50 36.72 16,649,679 -0.35(-0.94%)
Nov 09, 2006 36.88 37.17 36.72 37.06 21,752,012 +0.36(+0.99%)
Nov 08, 2006 36.22 36.84 36.22 36.70 17,638,364 +0.32(+0.87%)
Nov 07, 2006 36.88 36.92 36.24 36.38 18,737,660 -0.45(-1.23%)
Nov 06, 2006 36.46 36.93 36.30 36.84 19,354,736 +0.45(+1.25%)
Nov 03, 2006 35.90 36.60 35.90 36.38 16,309,132 +0.59(+1.65%)
Nov 02, 2006 35.35 35.84 35.13 35.79 17,072,048 +0.43(+1.21%)
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.