Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.02 39.13 38.82 38.83 10,244,282 -0.40(-1.01%)
Dec 28, 2006 39.22 39.35 39.08 39.23 7,683,779 +0.13(+0.32%)
Dec 27, 2006 38.70 39.15 38.69 39.10 9,685,296 +0.50(+1.30%)
Dec 26, 2006 38.36 38.76 38.30 38.60 7,588,532 +0.19(+0.49%)
Dec 22, 2006 38.71 38.82 38.37 38.41 8,495,748 -0.26(-0.68%)
Dec 21, 2006 38.90 39.16 38.31 38.67 14,277,424 -0.22(-0.57%)
Dec 20, 2006 39.32 39.56 38.80 38.89 16,459,399 -0.44(-1.13%)
Dec 19, 2006 38.54 39.50 38.29 39.34 17,423,422 +0.61(+1.58%)
Dec 18, 2006 39.66 39.83 38.68 38.73 17,453,530 -1.08(-2.72%)
Dec 15, 2006 40.13 40.19 39.60 39.81 18,054,174 -0.31(-0.78%)
Dec 14, 2006 39.46 40.24 39.32 40.12 17,486,856 +0.83(+2.11%)
Dec 13, 2006 39.36 39.46 39.01 39.29 14,461,480 +0.29(+0.74%)
Dec 12, 2006 39.32 39.38 38.75 39.00 17,517,912 +0.08(+0.20%)
Dec 11, 2006 38.46 39.10 38.37 38.92 15,122,151 +0.46(+1.19%)
Dec 08, 2006 38.88 39.08 38.43 38.46 14,461,859 -0.26(-0.67%)
Dec 07, 2006 38.90 39.08 38.58 38.72 13,598,385 -0.13(-0.33%)
Dec 06, 2006 39.00 39.30 38.82 38.85 19,542,340 -0.21(-0.53%)
Dec 05, 2006 38.90 39.17 38.44 39.05 15,646,484 +0.24(+0.61%)
Dec 04, 2006 38.61 38.84 38.39 38.82 14,182,177 +0.21(+0.53%)
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.