Chevron Corp (NY: CVX )

103.24 USD +2.64 (+2.62%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 60.41 60.60 59.27 59.38 15,266,700 -1.37(-2.26%)
Jan 30, 2006 60.85 60.85 59.81 60.75 12,625,000 +0.37(+0.61%)
Jan 27, 2006 60.10 60.76 59.80 60.38 16,687,800 +0.16(+0.27%)
Jan 26, 2006 61.50 61.50 60.11 60.22 14,422,100 -1.04(-1.70%)
Jan 25, 2006 62.30 62.55 60.53 61.26 12,446,800 -0.79(-1.27%)
Jan 24, 2006 62.05 62.72 61.80 62.05 8,400,100 -0.16(-0.26%)
Jan 23, 2006 61.09 62.38 60.52 62.21 8,962,800 +1.09(+1.78%)
Jan 20, 2006 62.00 62.43 60.75 61.12 11,189,900 -0.48(-0.78%)
Jan 19, 2006 60.40 61.75 60.21 61.60 7,877,900 +0.70(+1.15%)
Jan 18, 2006 61.98 62.00 60.46 60.90 9,085,900 -0.96(-1.55%)
Jan 17, 2006 60.73 61.90 60.72 61.86 8,751,800 +1.50(+2.49%)
Jan 13, 2006 59.89 60.62 59.75 60.36 5,867,900 +0.47(+0.78%)
Jan 12, 2006 60.00 60.59 59.61 59.89 7,535,200 +0.05(+0.08%)
Jan 11, 2006 59.22 60.00 58.65 59.84 6,451,300 +0.60(+1.01%)
Jan 10, 2006 58.76 59.48 58.75 59.24 6,969,000 +0.29(+0.49%)
Jan 09, 2006 59.49 59.58 58.55 58.95 6,442,300 -0.30(-0.51%)
Jan 06, 2006 58.95 59.57 58.59 59.25 9,609,000 +1.06(+1.82%)
Jan 05, 2006 58.68 58.96 57.85 58.19 8,634,800 -0.72(-1.22%)
Jan 04, 2006 59.08 59.08 58.43 58.91 8,838,700 -0.17(-0.29%)
Jan 03, 2006 57.06 59.10 57.06 59.08 13,296,000 +2.31(+4.07%)
Dec 30, 2005 56.00 57.14 55.94 56.77 5,904,400 +0.30(+0.53%)
Dec 29, 2005 56.73 57.29 56.44 56.47 4,633,700 -0.23(-0.41%)
Dec 28, 2005 56.13 56.96 55.89 56.70 6,666,100 +0.81(+1.45%)
Dec 27, 2005 57.00 57.02 55.44 55.89 9,580,700 -1.24(-2.17%)
Dec 23, 2005 57.11 57.49 56.51 57.13 3,979,100 +0.02(+0.04%)
Dec 22, 2005 57.05 57.44 56.94 57.11 7,111,500 +0.09(+0.16%)
Dec 21, 2005 57.48 57.93 56.87 57.02 10,766,900 +0.15(+0.26%)
Dec 20, 2005 57.17 57.30 56.74 56.87 8,698,800 +0.12(+0.21%)
Dec 19, 2005 57.52 57.87 56.69 56.75 9,568,000 -0.76(-1.32%)
Dec 16, 2005 59.03 59.19 57.45 57.51 10,021,100 -1.51(-2.56%)
Dec 15, 2005 59.29 59.28 58.38 59.02 7,054,800 -0.26(-0.44%)
Dec 14, 2005 58.95 59.40 58.90 59.28 8,841,000 +0.42(+0.71%)
Dec 13, 2005 59.90 59.92 58.73 58.86 7,918,100 -0.72(-1.21%)
Dec 12, 2005 59.16 59.79 58.91 59.58 6,617,000 +0.76(+1.29%)
Dec 09, 2005 59.42 59.42 58.72 58.82 8,588,900 -0.80(-1.34%)
Dec 08, 2005 59.31 59.98 59.24 59.62 9,596,100 +0.32(+0.54%)
Dec 07, 2005 60.07 60.50 59.11 59.30 6,676,500 -0.68(-1.13%)
Dec 06, 2005 59.69 60.48 59.15 59.98 7,472,700 +0.34(+0.57%)
Dec 05, 2005 59.47 60.04 59.25 59.64 7,668,800 +0.46(+0.78%)
Dec 02, 2005 58.87 59.46 58.34 59.18 7,827,100 +0.47(+0.80%)
Dec 01, 2005 57.70 58.83 57.62 58.71 6,640,600 +1.40(+2.44%)
Nov 30, 2005 57.76 58.20 57.20 57.31 7,809,200 -0.06(-0.10%)
Nov 29, 2005 57.48 58.07 57.26 57.37 7,430,100 +0.19(+0.33%)
Nov 28, 2005 58.38 58.44 57.11 57.18 6,936,000 -1.36(-2.32%)
Nov 25, 2005 59.05 59.16 58.53 58.54 2,346,700 -0.17(-0.29%)
Nov 23, 2005 59.00 59.29 58.20 58.71 6,801,400 -0.41(-0.69%)
Nov 22, 2005 59.00 59.24 58.38 59.12 8,163,700 +0.27(+0.46%)
Nov 21, 2005 58.26 58.99 58.22 58.85 8,353,400 +0.74(+1.27%)
Nov 18, 2005 58.00 58.23 57.10 58.11 8,080,400 +0.65(+1.13%)
Nov 17, 2005 57.60 58.08 57.08 57.46 10,383,600 +0.31(+0.54%)
Nov 16, 2005 56.29 57.38 56.16 57.15 8,745,800 +0.46(+0.81%)
Nov 15, 2005 56.61 58.11 56.60 56.69 10,658,500 +0.09(+0.16%)
Nov 14, 2005 56.95 57.40 56.32 56.60 10,453,800 -0.03(-0.05%)
Nov 11, 2005 56.06 56.98 56.05 56.63 11,539,000 +0.40(+0.71%)
Nov 10, 2005 56.64 56.98 55.00 56.23 15,663,000 -0.54(-0.95%)
Nov 09, 2005 57.87 58.25 56.76 56.77 10,966,700 -1.09(-1.88%)
Nov 08, 2005 57.16 57.98 57.06 57.86 5,248,000 +0.46(+0.80%)
Nov 07, 2005 58.02 58.01 56.89 57.40 8,415,700 -0.61(-1.05%)
Nov 04, 2005 59.48 59.48 57.60 58.01 9,377,500 -1.47(-2.47%)
Nov 03, 2005 58.79 59.58 58.47 59.48 8,820,100 +0.96(+1.64%)
Nov 02, 2005 57.54 58.61 57.22 58.52 7,410,300 +0.88(+1.53%)
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.