Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.90 35.56 34.72 35.48 20,307,434 +0.43(+1.22%)
Oct 30, 2006 35.49 35.73 34.86 35.05 16,798,930 -0.68(-1.91%)
Oct 27, 2006 35.93 36.16 35.60 35.73 16,834,536 +0.09(+0.27%)
Oct 26, 2006 36.05 36.17 35.52 35.64 16,829,424 -0.04(-0.12%)
Oct 25, 2006 35.19 36.04 35.07 35.68 22,626,866 +0.36(+1.03%)
Oct 24, 2006 34.66 35.39 34.56 35.32 17,163,530 +0.66(+1.90%)
Oct 23, 2006 34.29 34.66 34.07 34.66 12,512,166 +0.19(+0.55%)
Oct 20, 2006 34.76 34.78 34.28 34.47 18,181,762 -0.19(-0.55%)
Oct 19, 2006 34.21 34.66 33.98 34.66 13,357,094 +0.55(+1.61%)
Oct 18, 2006 34.29 34.54 33.93 34.11 15,313,629 -0.17(-0.51%)
Oct 17, 2006 34.38 34.41 34.17 34.28 12,896,465 -0.06(-0.18%)
Oct 16, 2006 34.01 34.42 33.89 34.34 14,798,642 +0.45(+1.32%)
Oct 13, 2006 33.98 34.17 33.76 33.90 14,592,571 +0.09(+0.28%)
Oct 12, 2006 33.52 33.87 33.43 33.80 15,410,982 +0.49(+1.46%)
Oct 11, 2006 33.59 33.70 33.26 33.32 17,837,238 -0.42(-1.25%)
Oct 10, 2006 33.31 33.75 33.26 33.74 20,703,288 +0.35(+1.04%)
Oct 09, 2006 33.80 33.89 33.34 33.39 14,786,899 -0.22(-0.66%)
Oct 06, 2006 33.54 33.73 33.16 33.61 16,831,128 -0.12(-0.34%)
Oct 05, 2006 33.86 34.04 33.48 33.73 18,140,662 +0.09(+0.28%)
Oct 04, 2006 33.39 33.75 32.85 33.63 21,366,578 +0.40(+1.21%)
Oct 03, 2006 33.79 33.80 33.22 33.23 24,260,090 -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.