Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 36.65 37.07 36.43 36.91 11,943,241 +0.19(+0.51%)
Sep 28, 2006 36.49 36.95 36.47 36.73 17,496,688 +0.19(+0.51%)
Sep 27, 2006 36.33 36.85 36.02 36.54 21,599,532 +0.35(+0.96%)
Sep 26, 2006 35.39 36.25 35.31 36.19 19,222,796 +0.80(+2.27%)
Sep 25, 2006 34.98 35.76 34.56 35.39 18,977,162 +0.14(+0.39%)
Sep 22, 2006 35.46 35.53 34.87 35.25 13,079,513 -0.06(-0.18%)
Sep 21, 2006 34.76 35.51 34.76 35.32 15,920,456 +0.67(+1.92%)
Sep 20, 2006 35.23 35.39 34.64 34.65 16,908,258 -0.57(-1.63%)
Sep 19, 2006 35.86 35.94 35.01 35.22 13,621,030 -0.55(-1.53%)
Sep 18, 2006 35.38 35.97 35.13 35.77 14,418,722 +0.60(+1.72%)
Sep 15, 2006 35.32 35.34 34.85 35.17 18,488,180 -0.15(-0.42%)
Sep 14, 2006 35.55 35.73 35.00 35.32 14,126,176 -0.19(-0.54%)
Sep 13, 2006 35.06 35.63 34.99 35.51 16,714,985 +0.57(+1.63%)
Sep 12, 2006 35.29 35.47 34.69 34.94 20,833,466 -0.35(-0.98%)
Sep 11, 2006 36.21 36.24 34.93 35.29 32,794,980 -1.26(-3.46%)
Sep 08, 2006 37.22 37.26 36.49 36.55 11,551,599 -0.67(-1.80%)
Sep 07, 2006 37.00 37.82 36.99 37.22 14,045,880 +0.10(+0.28%)
Sep 06, 2006 37.76 37.78 37.05 37.12 19,442,248 -0.64(-1.69%)
Sep 05, 2006 37.41 38.22 37.19 37.76 23,444,062 +0.86(+2.33%)
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.