Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.42 34.42 33.98 34.00 12,518,985 -0.42(-1.21%)
Aug 30, 2006 34.71 34.78 33.87 34.42 17,434,946 -0.29(-0.84%)
Aug 29, 2006 34.83 34.85 34.39 34.71 13,512,026 -0.22(-0.63%)
Aug 28, 2006 35.01 35.11 34.77 34.93 10,321,339 -0.32(-0.91%)
Aug 25, 2006 35.27 35.63 35.22 35.25 8,237,903 +0.02(+0.06%)
Aug 24, 2006 34.68 35.23 34.65 35.23 10,107,503 +0.55(+1.60%)
Aug 23, 2006 35.08 35.18 34.54 34.68 14,330,626 -0.46(-1.31%)
Aug 22, 2006 35.16 35.26 34.96 35.14 13,053,670 -0.18(-0.51%)
Aug 21, 2006 35.60 35.66 35.23 35.32 15,027,251 -0.20(-0.55%)
Aug 18, 2006 35.03 35.54 34.93 35.51 17,187,016 +0.59(+1.68%)
Aug 17, 2006 34.22 34.94 34.22 34.93 22,706,226 +0.39(+1.13%)
Aug 16, 2006 35.37 35.37 34.29 34.53 17,931,750 -0.77(-2.17%)
Aug 15, 2006 35.77 35.77 35.11 35.30 13,786,660 -0.10(-0.28%)
Aug 14, 2006 35.64 35.70 35.07 35.40 11,858,157 -0.42(-1.18%)
Aug 11, 2006 35.56 35.90 35.43 35.82 9,676,611 +0.26(+0.74%)
Aug 10, 2006 35.53 35.74 35.30 35.56 16,725,820 -0.07(-0.19%)
Aug 09, 2006 35.64 36.03 35.54 35.63 20,275,426 +0.15(+0.42%)
Aug 08, 2006 35.29 35.60 35.22 35.48 16,183,937 +0.20(+0.55%)
Aug 07, 2006 34.80 35.39 34.75 35.28 17,476,236 +0.62(+1.78%)
Aug 04, 2006 34.83 34.87 34.30 34.67 14,444,837 +0.08(+0.24%)
Aug 03, 2006 34.71 34.92 34.58 34.58 19,663,842 -0.25(-0.71%)
Aug 02, 2006 35.11 35.42 34.73 34.83 18,994,112 -0.15(-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.