Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.76 30.84 30.44 30.61 13,946,138 -0.29(-0.92%)
Mar 30, 2006 31.02 31.30 30.83 30.89 12,787,369 -0.06(-0.20%)
Mar 29, 2006 30.38 31.06 30.38 30.96 13,868,293 +0.41(+1.33%)
Mar 28, 2006 30.87 31.08 30.53 30.55 16,573,350 -0.18(-0.60%)
Mar 27, 2006 30.54 30.84 30.27 30.73 13,819,048 +0.34(+1.11%)
Mar 24, 2006 29.94 30.52 29.91 30.40 18,070,962 +0.50(+1.66%)
Mar 23, 2006 29.91 30.03 29.67 29.90 13,980,230 +0.07(+0.25%)
Mar 22, 2006 29.79 30.22 29.70 29.83 12,118,965 -0.04(-0.14%)
Mar 21, 2006 29.88 30.15 29.65 29.87 11,802,472 -0.09(-0.32%)
Mar 20, 2006 30.09 30.32 29.91 29.96 13,024,691 -0.23(-0.75%)
Mar 17, 2006 30.61 30.64 30.11 30.19 17,777,196 -0.30(-0.97%)
Mar 16, 2006 29.84 30.64 29.71 30.49 21,312,976 +0.65(+2.19%)
Mar 15, 2006 29.83 29.88 29.40 29.83 16,554,220 +0.08(+0.27%)
Mar 14, 2006 29.14 29.81 29.05 29.75 19,189,576 +0.62(+2.12%)
Mar 13, 2006 28.79 29.24 28.65 29.13 20,049,468 +0.58(+2.03%)
Mar 10, 2006 28.59 28.83 28.38 28.55 21,050,274 -0.20(-0.68%)
Mar 09, 2006 29.29 29.36 28.75 28.75 22,209,990 -0.35(-1.22%)
Mar 08, 2006 29.21 29.37 28.59 29.10 26,876,886 -0.11(-0.36%)
Mar 07, 2006 29.49 29.53 29.01 29.21 20,423,350 -0.40(-1.34%)
Mar 06, 2006 29.96 30.02 29.49 29.60 16,314,246 -0.48(-1.58%)
Mar 03, 2006 30.00 30.33 29.92 30.08 17,943,114 -0.02(-0.07%)
Mar 02, 2006 30.22 30.41 29.83 30.10 19,048,850 -0.12(-0.40%)
Mar 01, 2006 29.95 30.25 29.90 30.22 14,039,135 +0.40(+1.35%)
Feb 28, 2006 30.15 30.01 29.69 29.82 16,777,338 -0.33(-1.09%)
Feb 27, 2006 30.44 30.47 30.12 30.15 11,756,826 -0.29(-0.95%)
Feb 24, 2006 30.39 30.61 30.31 30.44 16,022,755 +0.27(+0.89%)
Feb 23, 2006 30.15 30.49 29.98 30.17 17,487,220 -0.05(-0.17%)
Feb 22, 2006 30.57 30.57 30.05 30.22 14,439,154 -0.35(-1.14%)
Feb 21, 2006 30.62 30.83 30.35 30.57 18,192,936 +0.39(+1.28%)
Feb 17, 2006 29.98 30.30 29.72 30.18 20,631,692 +0.46(+1.55%)
Feb 16, 2006 29.62 29.88 29.55 29.72 20,092,082 +0.18(+0.61%)
Feb 15, 2006 29.49 29.76 29.30 29.55 22,615,692 +0.13(+0.43%)
Feb 14, 2006 29.49 29.72 29.25 29.42 23,536,948 -0.48(-1.59%)
Feb 13, 2006 29.90 30.75 29.75 29.89 15,330,297 +0.01(+0.02%)
Feb 10, 2006 30.26 30.83 29.57 29.89 22,975,746 -0.15(-0.51%)
Feb 09, 2006 30.69 31.13 29.95 30.04 21,150,846 -0.52(-1.71%)
Feb 08, 2006 30.49 30.72 29.99 30.56 18,804,142 +0.08(+0.26%)
Feb 07, 2006 30.91 30.91 30.41 30.49 18,804,710 -0.58(-1.87%)
Feb 06, 2006 30.62 31.37 30.62 31.07 18,768,722 +0.71(+2.33%)
Feb 03, 2006 30.69 30.99 30.29 30.36 21,354,834 -0.53(-1.73%)
Feb 02, 2006 31.00 31.18 30.49 30.89 17,316,568 -0.10(-0.32%)
Feb 01, 2006 31.35 31.57 30.94 30.99 21,065,616 -0.36(-1.15%)
Jan 31, 2006 31.89 32.00 31.29 31.35 28,915,622 -0.72(-2.26%)
Jan 30, 2006 32.13 32.13 31.58 32.07 23,912,156 +0.20(+0.61%)
Jan 27, 2006 31.73 32.08 31.57 31.88 31,607,230 +0.08(+0.27%)
Jan 26, 2006 32.47 32.47 31.74 31.79 27,315,922 -0.55(-1.70%)
Jan 25, 2006 32.89 33.02 31.96 32.34 23,574,640 -0.42(-1.27%)
Jan 24, 2006 32.76 33.11 32.63 32.76 15,910,060 -0.08(-0.26%)
Jan 23, 2006 32.25 32.94 31.95 32.85 16,975,832 +0.58(+1.78%)
Jan 20, 2006 32.73 32.96 32.07 32.27 21,194,030 -0.25(-0.78%)
Jan 19, 2006 31.89 32.60 31.79 32.52 14,920,996 +0.37(+1.15%)
Jan 18, 2006 32.72 32.73 31.92 32.15 17,208,988 -0.51(-1.55%)
Jan 17, 2006 32.06 32.68 32.06 32.66 16,576,191 +0.79(+2.49%)
Jan 13, 2006 31.62 32.01 31.55 31.87 11,113,992 +0.25(+0.78%)
Jan 12, 2006 31.68 31.99 31.47 31.62 14,271,911 +0.03(+0.08%)
Jan 11, 2006 31.27 31.68 30.97 31.59 12,218,970 +0.32(+1.01%)
Jan 10, 2006 31.02 31.40 31.02 31.28 13,199,510 +0.15(+0.49%)
Jan 09, 2006 31.41 31.46 30.91 31.12 12,201,924 -0.16(-0.51%)
Jan 06, 2006 31.12 31.45 30.93 31.28 18,199,756 +0.56(+1.82%)
Jan 05, 2006 30.98 31.13 30.54 30.72 16,354,589 -0.38(-1.22%)
Jan 04, 2006 31.19 31.19 30.85 31.10 16,740,782 -0.09(-0.29%)
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.