Chevron Corp (NY: CVX )

114.51 USD -2.68 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 58.47 59.83 58.47 59.79 12,303,800 +1.34(+2.29%)
May 30, 2006 60.00 60.08 58.41 58.45 7,821,700 -1.38(-2.31%)
May 26, 2006 59.60 59.93 59.21 59.83 5,325,600 +0.34(+0.57%)
May 25, 2006 58.45 59.74 58.03 59.49 11,080,300 +1.89(+3.28%)
May 24, 2006 57.84 58.51 56.63 57.60 13,293,100 -0.50(-0.86%)
May 23, 2006 58.97 59.60 57.95 58.10 8,489,400 -0.12(-0.21%)
May 22, 2006 58.00 58.75 57.02 58.22 10,186,800 -0.25(-0.43%)
May 19, 2006 58.71 59.30 57.43 58.47 11,407,100 -0.23(-0.39%)
May 18, 2006 58.94 59.65 58.70 58.70 8,819,400 -0.24(-0.41%)
May 17, 2006 60.02 60.93 58.28 58.94 11,008,500 -2.08(-3.41%)
May 16, 2006 60.80 61.82 60.45 61.02 9,441,200 +0.46(+0.76%)
May 15, 2006 60.41 61.60 59.96 60.56 12,017,000 -0.82(-1.34%)
May 12, 2006 62.75 62.81 61.17 61.38 12,274,500 -1.33(-2.12%)
May 11, 2006 63.19 63.65 62.50 62.71 12,982,900 -0.17(-0.27%)
May 10, 2006 62.81 62.96 62.12 62.88 10,326,500 +0.02(+0.03%)
May 09, 2006 61.96 63.18 61.89 62.86 15,200,900 +0.85(+1.37%)
May 08, 2006 62.00 62.35 61.28 62.01 6,501,300 -0.34(-0.55%)
May 05, 2006 62.48 62.90 61.98 62.35 8,666,800 +0.35(+0.56%)
May 04, 2006 61.60 62.45 61.05 62.00 9,835,300 +0.10(+0.16%)
May 03, 2006 62.74 62.74 61.42 61.90 8,684,300 -0.90(-1.43%)
May 02, 2006 61.57 62.95 61.39 62.80 8,404,900 +1.63(+2.66%)
May 01, 2006 61.62 62.00 61.11 61.17 7,226,200 +0.15(+0.25%)
Apr 28, 2006 60.50 61.39 60.40 61.02 8,869,300 +1.04(+1.73%)
Apr 27, 2006 59.65 60.98 58.70 59.98 9,758,600 -0.24(-0.40%)
Apr 26, 2006 60.43 61.79 60.00 60.22 11,277,600 -0.19(-0.31%)
Apr 25, 2006 61.39 61.94 60.06 60.41 9,434,400 -0.58(-0.95%)
Apr 24, 2006 61.57 61.69 60.77 60.99 11,450,400 -0.49(-0.80%)
Apr 21, 2006 60.47 61.51 60.11 61.48 10,951,100 +1.45(+2.42%)
Apr 20, 2006 60.70 60.93 59.39 60.03 8,975,600 -0.98(-1.61%)
Apr 19, 2006 60.49 61.43 60.11 61.01 8,220,700 +0.14(+0.23%)
Apr 18, 2006 59.33 60.96 59.85 60.87 9,218,000 +1.55(+2.61%)
Apr 17, 2006 59.04 59.48 59.00 59.32 5,122,000 +0.54(+0.92%)
Apr 13, 2006 58.67 58.95 58.00 58.78 5,248,300 +0.11(+0.19%)
Apr 12, 2006 59.21 59.76 58.25 58.67 7,136,800 -0.79(-1.33%)
Apr 11, 2006 59.90 60.53 59.28 59.46 7,476,800 -0.26(-0.44%)
Apr 10, 2006 59.14 59.82 59.11 59.72 7,380,200 +1.07(+1.82%)
Apr 07, 2006 59.68 59.69 58.39 58.65 6,880,500 -0.76(-1.28%)
Apr 06, 2006 59.65 59.84 58.96 59.41 5,212,200 -0.09(-0.15%)
Apr 05, 2006 58.91 59.51 58.61 59.50 6,873,500 +0.59(+1.00%)
Apr 04, 2006 58.33 59.15 58.06 58.91 5,795,800 +0.57(+0.98%)
Apr 03, 2006 58.35 59.20 58.23 58.34 6,915,400 +0.37(+0.64%)
Mar 31, 2006 58.26 58.42 57.66 57.97 7,363,200 -0.54(-0.92%)
Mar 30, 2006 58.75 59.29 58.40 58.51 6,751,400 -0.12(-0.20%)
Mar 29, 2006 57.54 58.83 57.54 58.63 7,322,100 +0.77(+1.33%)
Mar 28, 2006 58.47 58.87 57.82 57.86 8,750,300 -0.35(-0.60%)
Mar 27, 2006 57.85 58.42 57.33 58.21 7,296,100 +0.64(+1.11%)
Mar 24, 2006 56.70 57.80 56.65 57.57 9,541,000 +0.94(+1.66%)
Mar 23, 2006 56.66 56.87 56.20 56.63 7,381,200 +0.14(+0.25%)
Mar 22, 2006 56.42 57.24 56.25 56.49 6,398,500 -0.08(-0.14%)
Mar 21, 2006 56.60 57.10 56.15 56.57 6,231,400 -0.18(-0.32%)
Mar 20, 2006 57.00 57.43 56.65 56.75 6,876,700 -0.43(-0.75%)
Mar 17, 2006 57.98 58.04 57.02 57.18 9,385,900 -0.56(-0.97%)
Mar 16, 2006 56.51 58.03 56.28 57.74 11,252,700 +1.24(+2.19%)
Mar 15, 2006 56.50 56.60 55.68 56.50 8,740,200 +0.15(+0.27%)
Mar 14, 2006 55.20 56.47 55.03 56.35 10,131,600 +1.17(+2.12%)
Mar 13, 2006 54.53 55.38 54.26 55.18 10,585,600 +1.10(+2.03%)
Mar 10, 2006 54.15 54.60 53.76 54.08 11,114,000 -0.37(-0.68%)
Mar 09, 2006 55.47 55.60 54.45 54.45 11,726,300 -0.67(-1.22%)
Mar 08, 2006 55.32 55.63 54.15 55.12 14,190,300 -0.20(-0.36%)
Mar 07, 2006 55.85 55.94 54.95 55.32 10,783,000 -0.75(-1.34%)
Mar 06, 2006 56.75 56.86 55.86 56.07 8,613,500 -0.90(-1.58%)
Mar 03, 2006 56.82 57.44 56.67 56.97 9,473,500 -0.04(-0.07%)
Mar 02, 2006 57.24 57.59 56.50 57.01 10,057,300 -0.23(-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.