Skip to main content

Chevron Corp (NY: CVX )

145.27 +0.28 (+0.19%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.43 34.43 33.98 34.01 12,516,013 -0.42(-1.21%)
Aug 30, 2006 34.72 34.79 33.88 34.43 17,430,806 -0.29(-0.84%)
Aug 29, 2006 34.84 34.85 34.40 34.72 13,508,819 -0.22(-0.63%)
Aug 28, 2006 35.02 35.12 34.78 34.94 10,318,889 -0.32(-0.91%)
Aug 25, 2006 35.28 35.64 35.23 35.26 8,235,948 +0.02(+0.06%)
Aug 24, 2006 34.69 35.24 34.65 35.24 10,105,104 +0.55(+1.60%)
Aug 23, 2006 35.09 35.19 34.55 34.69 14,327,225 -0.46(-1.31%)
Aug 22, 2006 35.17 35.27 34.97 35.15 13,050,572 -0.18(-0.51%)
Aug 21, 2006 35.60 35.67 35.24 35.32 15,023,685 -0.20(-0.55%)
Aug 18, 2006 35.04 35.55 34.94 35.52 17,182,936 +0.59(+1.68%)
Aug 17, 2006 34.23 34.94 34.23 34.93 22,700,836 +0.39(+1.13%)
Aug 16, 2006 35.38 35.38 34.30 34.54 17,927,494 -0.77(-2.17%)
Aug 15, 2006 35.78 35.78 35.12 35.31 13,783,388 -0.10(-0.28%)
Aug 14, 2006 35.65 35.70 35.08 35.41 11,855,342 -0.42(-1.18%)
Aug 11, 2006 35.57 35.91 35.44 35.83 9,674,314 +0.26(+0.74%)
Aug 10, 2006 35.54 35.75 35.30 35.57 16,721,850 -0.07(-0.19%)
Aug 09, 2006 35.65 36.04 35.55 35.64 20,270,612 +0.15(+0.42%)
Aug 08, 2006 35.30 35.61 35.23 35.49 16,180,096 +0.20(+0.55%)
Aug 07, 2006 34.81 35.40 34.75 35.29 17,472,086 +0.62(+1.78%)
Aug 04, 2006 34.84 34.88 34.31 34.67 14,441,408 +0.08(+0.24%)
Aug 03, 2006 34.72 34.93 34.59 34.59 19,659,174 -0.25(-0.71%)
Aug 02, 2006 35.12 35.42 34.74 34.84 18,989,604 -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.