Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.05 42.17 41.83 41.85 9,505,537 -0.43(-1.01%)
Dec 28, 2006 42.26 42.41 42.12 42.28 7,129,679 +0.14(+0.32%)
Dec 27, 2006 41.71 42.20 41.70 42.14 8,986,861 +0.54(+1.30%)
Dec 26, 2006 41.34 41.77 41.28 41.60 7,041,301 +0.20(+0.50%)
Dec 22, 2006 41.72 41.84 41.35 41.39 7,883,094 -0.28(-0.68%)
Dec 21, 2006 41.92 42.21 41.29 41.68 13,247,837 -0.24(-0.57%)
Dec 20, 2006 42.38 42.63 41.82 41.92 15,272,463 -0.48(-1.13%)
Dec 19, 2006 41.54 42.57 41.26 42.40 16,166,968 +0.66(+1.58%)
Dec 18, 2006 42.74 42.93 41.69 41.74 16,194,904 -1.17(-2.72%)
Dec 15, 2006 43.25 43.32 42.67 42.90 16,752,235 -0.34(-0.78%)
Dec 14, 2006 42.53 43.37 42.37 43.24 16,225,828 +0.89(+2.11%)
Dec 13, 2006 42.42 42.53 42.04 42.34 13,418,620 +0.31(+0.74%)
Dec 12, 2006 42.38 42.44 41.76 42.03 16,254,643 +0.09(+0.20%)
Dec 11, 2006 41.45 42.14 41.35 41.95 14,031,648 +0.50(+1.19%)
Dec 08, 2006 41.90 42.12 41.42 41.45 13,418,971 -0.28(-0.67%)
Dec 07, 2006 41.92 42.12 41.58 41.73 12,617,765 -0.14(-0.33%)
Dec 06, 2006 42.03 42.35 41.83 41.87 18,133,086 -0.22(-0.53%)
Dec 05, 2006 41.92 42.21 41.42 42.09 14,518,170 +0.26(+0.61%)
Dec 04, 2006 41.61 41.85 41.38 41.83 13,159,458 +0.22(+0.53%)
Dec 01, 2006 41.04 41.70 40.88 41.61 18,278,216 +0.45(+1.09%)
Nov 30, 2006 40.55 41.52 40.49 41.16 20,973,326 +0.72(+1.79%)
Nov 29, 2006 39.95 40.98 39.79 40.44 17,991,116 +0.67(+1.67%)
Nov 28, 2006 39.21 39.88 39.19 39.77 13,498,389 +0.64(+1.64%)
Nov 27, 2006 39.44 39.65 38.93 39.13 16,811,798 -0.05(-0.13%)
Nov 24, 2006 39.25 39.73 39.12 39.18 5,066,925 -0.43(-1.09%)
Nov 22, 2006 39.97 40.12 39.28 39.61 12,981,646 -0.35(-0.88%)
Nov 21, 2006 39.60 40.02 39.53 39.97 13,536,517 +0.56(+1.42%)
Nov 20, 2006 39.18 39.79 39.12 39.41 13,100,597 +0.08(+0.20%)
Nov 17, 2006 38.76 39.43 38.62 39.33 18,138,004 +0.31(+0.80%)
Nov 16, 2006 40.02 40.10 38.98 39.01 16,359,890 -0.80(-2.00%)
Nov 15, 2006 39.75 40.20 39.60 39.81 15,426,730 -0.24(-0.61%)
Nov 14, 2006 40.10 40.22 39.78 40.06 14,173,440 +0.02(+0.04%)
Nov 13, 2006 39.58 40.31 39.30 40.04 15,563,955 +0.46(+1.16%)
Nov 10, 2006 40.01 40.06 39.35 39.58 15,445,355 -0.38(-0.94%)
Nov 09, 2006 39.76 40.07 39.58 39.95 20,178,620 +0.39(+0.99%)
Nov 08, 2006 39.04 39.71 39.04 39.56 16,362,525 +0.34(+0.87%)
Nov 07, 2006 39.75 39.79 39.07 39.22 17,382,306 -0.49(-1.23%)
Nov 06, 2006 39.30 39.81 39.13 39.71 17,954,746 +0.49(+1.25%)
Nov 03, 2006 38.70 39.46 38.70 39.22 15,129,441 +0.64(+1.65%)
Nov 02, 2006 38.10 38.64 37.87 38.58 15,837,173 +0.46(+1.21%)
Nov 01, 2006 38.25 38.45 37.85 38.12 13,835,739 -0.13(-0.33%)
Oct 31, 2006 37.62 38.33 37.43 38.25 18,838,532 +0.46(+1.22%)
Oct 30, 2006 38.25 38.52 37.57 37.79 15,583,809 -0.73(-1.91%)
Oct 27, 2006 38.73 38.97 38.37 38.52 15,616,841 +0.10(+0.27%)
Oct 26, 2006 38.86 38.99 38.29 38.42 15,612,097 -0.05(-0.12%)
Oct 25, 2006 37.94 38.85 37.80 38.46 20,990,192 +0.39(+1.03%)
Oct 24, 2006 37.36 38.15 37.26 38.07 15,922,037 +0.71(+1.90%)
Oct 23, 2006 36.96 37.36 36.73 37.36 11,607,121 +0.20(+0.55%)
Oct 20, 2006 37.47 37.50 36.95 37.15 16,866,618 -0.20(-0.55%)
Oct 19, 2006 36.88 37.36 36.63 37.36 12,390,933 +0.59(+1.61%)
Oct 18, 2006 36.96 37.23 36.57 36.77 14,205,945 -0.19(-0.51%)
Oct 17, 2006 37.06 37.10 36.83 36.95 11,963,623 -0.07(-0.18%)
Oct 16, 2006 36.66 37.11 36.53 37.02 13,728,209 +0.48(+1.32%)
Oct 13, 2006 36.63 36.83 36.39 36.54 13,537,044 +0.10(+0.28%)
Oct 12, 2006 36.13 36.52 36.03 36.44 14,296,257 +0.52(+1.46%)
Oct 11, 2006 36.21 36.33 35.86 35.91 16,547,013 -0.46(-1.25%)
Oct 10, 2006 35.91 36.38 35.86 36.37 19,205,752 +0.38(+1.04%)
Oct 09, 2006 36.44 36.53 35.94 35.99 13,717,315 -0.24(-0.66%)
Oct 06, 2006 36.15 36.36 35.74 36.23 15,613,679 -0.13(-0.34%)
Oct 05, 2006 36.50 36.69 36.09 36.36 16,828,490 +0.10(+0.28%)
Oct 04, 2006 36.00 36.39 35.41 36.25 19,821,064 +0.43(+1.21%)
Oct 03, 2006 36.43 36.43 35.81 35.82 22,505,280 -0.89(-2.43%)
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.