Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.59 43.62 42.53 43.23 19,967,326 +0.76(+1.79%)
Nov 29, 2006 41.97 43.04 41.79 42.47 17,128,162 +0.70(+1.67%)
Nov 28, 2006 41.18 41.89 41.16 41.78 12,850,930 +0.68(+1.64%)
Nov 27, 2006 41.42 41.65 40.89 41.10 16,005,409 -0.05(-0.13%)
Nov 24, 2006 41.23 41.73 41.09 41.15 4,823,887 -0.45(-1.09%)
Nov 22, 2006 41.98 42.15 41.26 41.61 12,358,973 -0.37(-0.88%)
Nov 21, 2006 41.60 42.04 41.52 41.98 12,887,229 +0.59(+1.42%)
Nov 20, 2006 41.15 41.79 41.09 41.39 12,472,219 +0.08(+0.20%)
Nov 17, 2006 40.72 41.42 40.57 41.31 17,268,004 +0.33(+0.80%)
Nov 16, 2006 42.03 42.12 40.94 40.98 15,575,177 -0.84(-2.00%)
Nov 15, 2006 41.76 42.22 41.59 41.82 14,686,777 -0.26(-0.61%)
Nov 14, 2006 42.12 42.25 41.79 42.07 13,493,602 +0.02(+0.04%)
Nov 13, 2006 41.57 42.34 41.29 42.06 14,817,419 +0.48(+1.16%)
Nov 10, 2006 42.03 42.08 41.33 41.57 14,704,509 -0.39(-0.94%)
Nov 09, 2006 41.76 42.09 41.57 41.97 19,210,740 +0.41(+0.99%)
Nov 08, 2006 41.01 41.72 41.01 41.55 15,577,686 +0.36(+0.87%)
Nov 07, 2006 41.76 41.80 41.03 41.20 16,548,552 -0.51(-1.23%)
Nov 06, 2006 41.28 41.81 41.11 41.71 17,093,536 +0.51(+1.25%)
Nov 03, 2006 40.65 41.45 40.65 41.20 14,403,747 +0.67(+1.65%)
Nov 02, 2006 40.02 40.59 39.77 40.53 15,077,533 +0.48(+1.21%)
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.