Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.17 44.30 43.94 43.96 9,049,597 -0.45(-1.01%)
Dec 28, 2006 44.39 44.54 44.24 44.41 6,787,700 +0.14(+0.32%)
Dec 27, 2006 43.81 44.32 43.80 44.26 8,555,801 +0.57(+1.30%)
Dec 26, 2006 43.43 43.88 43.36 43.69 6,703,560 +0.22(+0.49%)
Dec 22, 2006 43.82 43.95 43.44 43.48 7,504,976 -0.30(-0.68%)
Dec 21, 2006 44.04 44.33 43.37 43.78 12,612,396 -0.25(-0.57%)
Dec 20, 2006 44.51 44.78 43.93 44.03 14,539,910 -0.50(-1.13%)
Dec 19, 2006 43.63 44.71 43.34 44.53 15,391,509 +0.69(+1.58%)
Dec 18, 2006 44.90 45.09 43.79 43.84 15,418,105 -1.23(-2.72%)
Dec 15, 2006 45.43 45.50 44.82 45.06 15,948,703 -0.35(-0.78%)
Dec 14, 2006 44.67 45.55 44.51 45.42 15,447,546 +0.94(+2.11%)
Dec 13, 2006 44.56 44.67 44.16 44.48 12,774,987 +0.33(+0.74%)
Dec 12, 2006 44.51 44.58 43.86 44.15 15,474,979 +0.09(+0.20%)
Dec 11, 2006 43.54 44.26 43.44 44.06 13,358,611 +0.52(+1.19%)
Dec 08, 2006 44.01 44.24 43.50 43.54 12,775,322 -0.29(-0.67%)
Dec 07, 2006 44.04 44.24 43.67 43.83 12,012,546 -0.14(-0.33%)
Dec 06, 2006 44.15 44.48 43.94 43.98 17,263,320 -0.23(-0.53%)
Dec 05, 2006 44.04 44.34 43.51 44.21 13,821,796 +0.27(+0.61%)
Dec 04, 2006 43.71 43.96 43.46 43.94 12,528,256 +0.23(+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.