Indicators

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

Month:

Year:

Range:

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.