Chevron Corp (NY: CVX )

146.51 +1.73 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 65.19 65.19 64.35 64.40 6,609,700 -0.79(-1.21%)
Aug 30, 2006 65.75 65.88 64.15 65.19 9,205,200 -0.55(-0.84%)
Aug 29, 2006 65.97 66.00 65.13 65.74 7,134,000 -0.42(-0.63%)
Aug 28, 2006 66.31 66.50 65.86 66.16 5,449,400 -0.61(-0.91%)
Aug 25, 2006 66.80 67.49 66.71 66.77 4,349,400 +0.04(+0.06%)
Aug 24, 2006 65.68 66.73 65.62 66.73 5,336,500 +1.05(+1.60%)
Aug 23, 2006 66.44 66.64 65.42 65.68 7,566,200 -0.87(-1.31%)
Aug 22, 2006 66.60 66.78 66.21 66.55 6,892,000 -0.34(-0.51%)
Aug 21, 2006 67.42 67.55 66.73 66.89 7,934,000 -0.37(-0.55%)
Aug 18, 2006 66.35 67.31 66.16 67.26 9,074,300 +1.11(+1.68%)
Aug 17, 2006 64.82 66.17 64.82 66.15 11,988,300 +0.74(+1.13%)
Aug 16, 2006 67.00 67.00 64.95 65.41 9,467,500 -1.45(-2.17%)
Aug 15, 2006 67.75 67.75 66.50 66.86 7,279,000 -0.19(-0.28%)
Aug 14, 2006 67.50 67.61 66.42 67.05 6,260,800 -0.80(-1.18%)
Aug 11, 2006 67.35 67.99 67.11 67.85 5,109,000 +0.50(+0.74%)
Aug 10, 2006 67.29 67.69 66.85 67.35 8,830,800 -0.13(-0.19%)
Aug 09, 2006 67.51 68.24 67.32 67.48 10,704,900 +0.28(+0.42%)
Aug 08, 2006 66.84 67.43 66.71 67.20 8,544,700 +0.37(+0.55%)
Aug 07, 2006 65.92 67.03 65.81 66.83 9,227,000 +1.17(+1.78%)
Aug 04, 2006 65.97 66.04 64.96 65.66 7,626,500 +0.16(+0.24%)
Aug 03, 2006 65.74 66.14 65.50 65.50 10,382,000 -0.47(-0.71%)
Aug 02, 2006 66.50 67.08 65.78 65.97 10,028,400 -0.28(-0.42%)
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.