Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 62.45 62.70 61.95 62.06 8,393,100 -0.39(-0.62%)
Jun 29, 2006 61.58 62.98 61.52 62.45 9,947,600 +1.09(+1.78%)
Jun 28, 2006 60.35 61.48 60.35 61.36 8,304,100 +1.26(+2.10%)
Jun 27, 2006 60.00 61.39 59.96 60.10 7,647,700 +0.42(+0.70%)
Jun 26, 2006 58.72 59.85 58.52 59.68 5,863,800 +0.97(+1.65%)
Jun 23, 2006 58.76 59.28 58.66 58.71 6,558,900 +0.05(+0.09%)
Jun 22, 2006 58.44 58.97 57.97 58.66 6,292,100 +0.38(+0.65%)
Jun 21, 2006 57.52 59.19 57.49 58.28 8,020,200 +0.77(+1.34%)
Jun 20, 2006 57.76 58.38 57.43 57.51 7,998,700 +0.00(+0.00%)
Jun 19, 2006 58.72 58.72 57.11 57.51 8,140,300 -1.20(-2.04%)
Jun 16, 2006 59.10 59.31 58.10 58.71 12,494,500 -0.72(-1.21%)
Jun 15, 2006 58.30 59.74 58.22 59.43 11,799,900 +1.60(+2.77%)
Jun 14, 2006 57.15 57.85 56.90 57.83 9,987,700 +1.05(+1.85%)
Jun 13, 2006 57.59 58.16 56.69 56.78 14,724,200 -0.81(-1.41%)
Jun 12, 2006 57.88 58.41 57.30 57.59 10,809,600 +0.06(+0.10%)
Jun 09, 2006 57.96 58.32 57.32 57.53 12,866,200 -0.33(-0.57%)
Jun 08, 2006 56.77 58.00 55.41 57.86 15,265,800 +0.69(+1.21%)
Jun 07, 2006 58.71 59.71 57.16 57.17 13,807,900 -1.76(-2.99%)
Jun 06, 2006 59.36 59.72 58.50 58.93 10,554,600 -0.42(-0.71%)
Jun 05, 2006 61.26 61.29 59.32 59.35 8,690,000 -1.40(-2.30%)
Jun 02, 2006 60.41 60.85 59.83 60.75 11,399,900 +0.77(+1.28%)
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.