Chevron Corp (NY: CVX )

101.23 USD -1.34 (-1.30%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 65.70 66.19 65.25 65.78 9,143,700 -0.27(-0.41%)
Jul 28, 2006 66.30 66.45 64.93 66.05 15,342,500 -1.68(-2.48%)
Jul 27, 2006 68.44 68.47 67.54 67.73 9,266,900 +0.23(+0.34%)
Jul 26, 2006 66.96 68.01 66.75 67.50 8,369,300 +0.55(+0.82%)
Jul 25, 2006 66.42 67.16 65.80 66.95 8,346,300 +0.68(+1.03%)
Jul 24, 2006 64.46 66.64 64.65 66.27 8,368,400 +1.82(+2.82%)
Jul 21, 2006 65.33 65.78 64.41 64.45 10,088,000 -0.87(-1.33%)
Jul 20, 2006 66.05 66.24 65.20 65.32 8,366,600 -0.67(-1.02%)
Jul 19, 2006 65.56 66.34 65.06 65.99 9,964,200 +0.44(+0.67%)
Jul 18, 2006 65.40 66.07 64.79 65.55 8,680,000 +0.68(+1.05%)
Jul 17, 2006 65.71 66.34 64.53 64.87 10,740,900 -1.51(-2.27%)
Jul 14, 2006 65.48 66.79 65.44 66.38 14,929,600 +1.44(+2.22%)
Jul 13, 2006 65.06 65.81 64.89 64.94 10,194,800 +0.07(+0.11%)
Jul 12, 2006 65.55 65.89 64.50 64.87 9,700,200 -0.43(-0.66%)
Jul 11, 2006 64.53 65.54 64.52 65.30 8,775,700 +1.03(+1.60%)
Jul 10, 2006 63.60 64.50 63.39 64.27 6,305,000 +0.59(+0.93%)
Jul 07, 2006 64.15 65.00 63.33 63.68 8,958,300 -0.30(-0.47%)
Jul 06, 2006 63.88 64.60 63.68 63.98 8,434,200 +0.10(+0.16%)
Jul 05, 2006 62.76 64.03 62.55 63.88 9,895,500 +1.13(+1.80%)
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.