Indicators

Chevron Corp (NY: CVX )

156.40 +0.12 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.38	37.66	37.13	37.43	16,069,578	-0.15(-0.41%)
Jul 28, 2006	37.73	37.81	36.95	37.58	26,963,646	-0.96(-2.48%)
Jul 27, 2006	38.94	38.96	38.43	38.54	16,286,095	+0.13(+0.34%)
Jul 26, 2006	38.10	38.70	37.98	38.41	14,708,610	+0.31(+0.82%)
Jul 25, 2006	37.79	38.21	37.44	38.09	14,668,189	+0.39(+1.03%)
Jul 24, 2006	36.68	37.92	36.79	37.71	14,707,028	+1.04(+2.82%)
Jul 21, 2006	37.17	37.43	36.65	36.67	17,729,136	-0.49(-1.33%)
Jul 20, 2006	37.58	37.69	37.10	37.17	14,703,865	-0.38(-1.02%)
Jul 19, 2006	37.30	37.75	37.02	37.55	17,511,564	+0.25(+0.67%)
Jul 18, 2006	37.21	37.59	36.87	37.30	15,254,649	+0.39(+1.05%)
Jul 17, 2006	37.39	37.75	36.72	36.91	18,876,574	-0.86(-2.27%)
Jul 14, 2006	37.26	38.00	37.24	37.77	26,237,996	+0.82(+2.22%)
Jul 13, 2006	37.02	37.45	36.92	36.95	17,916,832	+0.04(+0.11%)
Jul 12, 2006	37.30	37.49	36.70	36.91	17,047,598	-0.24(-0.66%)
Jul 11, 2006	36.72	37.29	36.71	37.16	15,422,837	+0.59(+1.60%)
Jul 10, 2006	36.19	36.70	36.07	36.57	11,080,710	+0.34(+0.93%)
Jul 07, 2006	36.50	36.99	36.04	36.23	15,743,747	-0.17(-0.47%)
Jul 06, 2006	36.35	36.76	36.23	36.41	14,822,668	+0.06(+0.16%)
Jul 05, 2006	35.71	36.43	35.59	36.35	17,390,828	+0.64(+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.