Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.83 34.92 34.47 34.66 12,316,820 -0.32(-0.92%)
Mar 30, 2006 35.12 35.44 34.91 34.98 11,293,429 -0.07(-0.20%)
Mar 29, 2006 34.40 35.17 34.40 35.05 12,248,070 +0.46(+1.33%)
Mar 28, 2006 34.95 35.19 34.57 34.59 14,637,097 -0.21(-0.60%)
Mar 27, 2006 34.58 34.92 34.27 34.80 12,204,578 +0.38(+1.11%)
Mar 24, 2006 33.90 34.55 33.87 34.42 15,959,743 +0.56(+1.66%)
Mar 23, 2006 33.87 34.00 33.60 33.85 12,346,930 +0.08(+0.25%)
Mar 22, 2006 33.73 34.22 33.63 33.77 10,703,114 -0.05(-0.14%)
Mar 21, 2006 33.84 34.14 33.57 33.82 10,423,597 -0.11(-0.32%)
Mar 20, 2006 34.08 34.33 33.87 33.93 11,503,025 -0.26(-0.75%)
Mar 17, 2006 34.66 34.70 34.09 34.18 15,700,299 -0.33(-0.97%)
Mar 16, 2006 33.78 34.69 33.65 34.52 18,822,996 +0.74(+2.19%)
Mar 15, 2006 33.78 33.84 33.29 33.78 14,620,202 +0.09(+0.27%)
Mar 14, 2006 33.00 33.76 32.90 33.69 16,947,672 +0.70(+2.12%)
Mar 13, 2006 32.60 33.11 32.44 32.99 17,707,102 +0.66(+2.03%)
Mar 10, 2006 32.37 32.64 32.14 32.33 18,590,984 -0.22(-0.68%)
Mar 09, 2006 33.16 33.24 32.55 32.55 19,615,212 -0.40(-1.22%)
Mar 08, 2006 33.07 33.26 32.37 32.95 23,736,876 -0.12(-0.36%)
Mar 07, 2006 33.39 33.44 32.85 33.07 18,037,304 -0.45(-1.34%)
Mar 06, 2006 33.93 33.99 33.39 33.52 14,408,264 -0.54(-1.58%)
Mar 03, 2006 33.97 34.34 33.88 34.06 15,846,832 -0.02(-0.07%)
Mar 02, 2006 34.22 34.43 33.78 34.08 16,823,386 -0.14(-0.40%)
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.