Chevron Corp (NY: CVX )

182.53 -0.78 (-0.43%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.50 38.94 38.27 38.77 11,370,376 +0.20(+0.51%)
Sep 28, 2006 38.33 38.81 38.31 38.58 16,657,449 +0.20(+0.51%)
Sep 27, 2006 38.16 38.71 37.83 38.38 20,563,496 +0.36(+0.96%)
Sep 26, 2006 37.17 38.08 37.09 38.02 18,300,762 +0.84(+2.27%)
Sep 25, 2006 36.74 37.56 36.30 37.17 18,066,910 +0.14(+0.39%)
Sep 22, 2006 37.24 37.32 36.63 37.03 12,452,146 -0.07(-0.18%)
Sep 21, 2006 36.51 37.30 36.51 37.09 15,156,821 +0.70(+1.92%)
Sep 20, 2006 37.00 37.18 36.38 36.40 16,097,243 -0.60(-1.63%)
Sep 19, 2006 37.67 37.75 36.78 37.00 12,967,688 -0.57(-1.53%)
Sep 18, 2006 37.16 37.78 36.90 37.57 13,727,119 +0.63(+1.72%)
Sep 15, 2006 37.10 37.12 36.61 36.94 17,601,384 -0.16(-0.42%)
Sep 14, 2006 37.34 37.53 36.77 37.09 13,448,605 -0.20(-0.55%)
Sep 13, 2006 36.83 37.42 36.75 37.30 15,913,240 +0.60(+1.63%)
Sep 12, 2006 37.06 37.26 36.44 36.70 19,834,176 -0.36(-0.98%)
Sep 11, 2006 38.04 38.07 36.69 37.06 31,221,948 -1.33(-3.46%)
Sep 08, 2006 39.10 39.13 38.33 38.39 10,997,519 -0.71(-1.80%)
Sep 07, 2006 38.86 39.72 38.85 39.10 13,372,160 +0.11(+0.28%)
Sep 06, 2006 39.66 39.68 38.92 38.99 18,509,688 -0.67(-1.69%)
Sep 05, 2006 39.29 40.14 39.07 39.66 22,319,552 +0.90(+2.33%)
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.