Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.43 34.94 34.38 34.73 15,583,633 +0.59(+1.73%)
Apr 27, 2006 33.95 34.71 33.41 34.14 17,146,160 -0.14(-0.40%)
Apr 26, 2006 34.39 35.17 34.15 34.27 19,815,090 -0.11(-0.31%)
Apr 25, 2006 34.94 35.25 34.18 34.38 16,576,531 -0.33(-0.95%)
Apr 24, 2006 35.04 35.11 34.59 34.71 20,118,706 -0.28(-0.80%)
Apr 21, 2006 34.42 35.01 34.21 34.99 19,241,420 +0.83(+2.42%)
Apr 20, 2006 34.55 34.68 33.80 34.17 15,770,406 -0.56(-1.61%)
Apr 19, 2006 34.43 34.96 34.21 34.72 14,444,023 +0.08(+0.23%)
Apr 18, 2006 33.77 34.69 34.06 34.64 16,196,310 +0.88(+2.61%)
Apr 17, 2006 33.60 33.85 33.58 33.76 8,999,512 +0.31(+0.92%)
Apr 13, 2006 33.39 33.55 33.01 33.45 9,221,425 +0.06(+0.19%)
Apr 12, 2006 33.70 34.01 33.15 33.39 12,539,577 -0.45(-1.33%)
Apr 11, 2006 34.09 34.45 33.74 33.84 13,136,968 -0.15(-0.44%)
Apr 10, 2006 33.66 34.05 33.64 33.99 12,967,239 +0.61(+1.82%)
Apr 07, 2006 33.97 33.97 33.23 33.38 12,089,250 -0.43(-1.28%)
Apr 06, 2006 33.95 34.06 33.56 33.81 9,157,996 -0.05(-0.15%)
Apr 05, 2006 33.53 33.87 33.36 33.86 12,076,951 +0.34(+1.00%)
Apr 04, 2006 33.20 33.66 33.04 33.53 10,183,399 +0.32(+0.98%)
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.