Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.91 35.57 34.73 35.49 20,302,614 +0.43(+1.22%)
Oct 30, 2006 35.49 35.74 34.87 35.06 16,794,942 -0.68(-1.91%)
Oct 27, 2006 35.94 36.16 35.60 35.74 16,830,542 +0.10(+0.27%)
Oct 26, 2006 36.06 36.17 35.53 35.65 16,825,428 -0.04(-0.12%)
Oct 25, 2006 35.20 36.05 35.08 35.69 22,621,496 +0.36(+1.03%)
Oct 24, 2006 34.66 35.40 34.57 35.32 17,159,456 +0.66(+1.90%)
Oct 23, 2006 34.29 34.66 34.08 34.66 12,509,196 +0.19(+0.55%)
Oct 20, 2006 34.76 34.79 34.28 34.47 18,177,446 -0.19(-0.55%)
Oct 19, 2006 34.22 34.66 33.99 34.66 13,353,923 +0.55(+1.61%)
Oct 18, 2006 34.29 34.55 33.94 34.12 15,309,994 -0.17(-0.51%)
Oct 17, 2006 34.38 34.42 34.17 34.29 12,893,404 -0.06(-0.18%)
Oct 16, 2006 34.01 34.43 33.89 34.35 14,795,129 +0.45(+1.32%)
Oct 13, 2006 33.99 34.18 33.77 33.90 14,589,107 +0.10(+0.28%)
Oct 12, 2006 33.53 33.88 33.43 33.81 15,407,324 +0.49(+1.46%)
Oct 11, 2006 33.60 33.71 33.27 33.32 17,833,004 -0.42(-1.25%)
Oct 10, 2006 33.32 33.76 33.27 33.75 20,698,374 +0.35(+1.04%)
Oct 09, 2006 33.81 33.90 33.34 33.40 14,783,389 -0.22(-0.66%)
Oct 06, 2006 33.54 33.73 33.16 33.62 16,827,132 -0.12(-0.34%)
Oct 05, 2006 33.87 34.05 33.49 33.73 18,136,356 +0.10(+0.28%)
Oct 04, 2006 33.40 33.76 32.86 33.64 21,361,506 +0.40(+1.21%)
Oct 03, 2006 33.80 33.80 33.23 33.24 24,254,332 -0.83(-2.43%)
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.