Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.62 38.33 37.43 38.25 18,838,532 +0.46(+1.22%)
Oct 30, 2006 38.25 38.52 37.57 37.79 15,583,809 -0.73(-1.91%)
Oct 27, 2006 38.73 38.97 38.37 38.52 15,616,841 +0.10(+0.27%)
Oct 26, 2006 38.86 38.99 38.29 38.42 15,612,097 -0.05(-0.12%)
Oct 25, 2006 37.94 38.85 37.80 38.46 20,990,192 +0.39(+1.03%)
Oct 24, 2006 37.36 38.15 37.26 38.07 15,922,037 +0.71(+1.90%)
Oct 23, 2006 36.96 37.36 36.73 37.36 11,607,121 +0.20(+0.55%)
Oct 20, 2006 37.47 37.50 36.95 37.15 16,866,618 -0.20(-0.55%)
Oct 19, 2006 36.88 37.36 36.63 37.36 12,390,933 +0.59(+1.61%)
Oct 18, 2006 36.96 37.23 36.57 36.77 14,205,945 -0.19(-0.51%)
Oct 17, 2006 37.06 37.10 36.83 36.95 11,963,623 -0.07(-0.18%)
Oct 16, 2006 36.66 37.11 36.53 37.02 13,728,209 +0.48(+1.32%)
Oct 13, 2006 36.63 36.83 36.39 36.54 13,537,044 +0.10(+0.28%)
Oct 12, 2006 36.13 36.52 36.03 36.44 14,296,257 +0.52(+1.46%)
Oct 11, 2006 36.21 36.33 35.86 35.91 16,547,013 -0.46(-1.25%)
Oct 10, 2006 35.91 36.38 35.86 36.37 19,205,752 +0.38(+1.04%)
Oct 09, 2006 36.44 36.53 35.94 35.99 13,717,315 -0.24(-0.66%)
Oct 06, 2006 36.15 36.36 35.74 36.23 15,613,679 -0.13(-0.34%)
Oct 05, 2006 36.50 36.69 36.09 36.36 16,828,490 +0.10(+0.28%)
Oct 04, 2006 36.00 36.39 35.41 36.25 19,821,064 +0.43(+1.21%)
Oct 03, 2006 36.43 36.43 35.81 35.82 22,505,280 -0.89(-2.43%)
Oct 02, 2006 36.94 37.19 36.69 36.72 13,978,234 -0.20(-0.54%)
Sep 29, 2006 36.65 37.07 36.43 36.91 11,943,241 +0.19(+0.51%)
Sep 28, 2006 36.49 36.95 36.47 36.73 17,496,688 +0.19(+0.51%)
Sep 27, 2006 36.33 36.85 36.02 36.54 21,599,532 +0.35(+0.96%)
Sep 26, 2006 35.39 36.25 35.31 36.19 19,222,796 +0.80(+2.27%)
Sep 25, 2006 34.98 35.76 34.56 35.39 18,977,162 +0.14(+0.39%)
Sep 22, 2006 35.46 35.53 34.87 35.25 13,079,513 -0.06(-0.18%)
Sep 21, 2006 34.76 35.51 34.76 35.32 15,920,456 +0.67(+1.92%)
Sep 20, 2006 35.23 35.39 34.64 34.65 16,908,258 -0.57(-1.63%)
Sep 19, 2006 35.86 35.94 35.01 35.22 13,621,030 -0.55(-1.53%)
Sep 18, 2006 35.38 35.97 35.13 35.77 14,418,722 +0.60(+1.72%)
Sep 15, 2006 35.32 35.34 34.85 35.17 18,488,180 -0.15(-0.42%)
Sep 14, 2006 35.55 35.73 35.00 35.32 14,126,176 -0.19(-0.54%)
Sep 13, 2006 35.06 35.63 34.99 35.51 16,714,985 +0.57(+1.63%)
Sep 12, 2006 35.29 35.47 34.69 34.94 20,833,466 -0.35(-0.98%)
Sep 11, 2006 36.21 36.24 34.93 35.29 32,794,980 -1.26(-3.46%)
Sep 08, 2006 37.22 37.26 36.49 36.55 11,551,599 -0.67(-1.80%)
Sep 07, 2006 37.00 37.82 36.99 37.22 14,045,880 +0.10(+0.28%)
Sep 06, 2006 37.76 37.78 37.05 37.12 19,442,248 -0.64(-1.69%)
Sep 05, 2006 37.41 38.22 37.19 37.76 23,444,062 +0.86(+2.33%)
Sep 01, 2006 36.83 36.94 36.59 36.90 11,029,409 +0.24(+0.67%)
Aug 31, 2006 37.10 37.10 36.62 36.65 11,613,447 -0.45(-1.21%)
Aug 30, 2006 37.42 37.50 36.51 37.10 16,173,820 -0.31(-0.84%)
Aug 29, 2006 37.55 37.56 37.07 37.42 12,534,658 -0.24(-0.63%)
Aug 28, 2006 37.74 37.85 37.48 37.65 9,574,764 -0.35(-0.91%)
Aug 25, 2006 38.02 38.41 37.97 38.00 7,642,030 +0.02(+0.06%)
Aug 24, 2006 37.38 37.98 37.35 37.98 9,376,395 +0.60(+1.60%)
Aug 23, 2006 37.81 37.93 37.23 37.38 13,294,046 -0.50(-1.31%)
Aug 22, 2006 37.90 38.01 37.68 37.88 12,109,456 -0.19(-0.51%)
Aug 21, 2006 38.37 38.45 37.98 38.07 13,940,282 -0.21(-0.55%)
Aug 18, 2006 37.76 38.31 37.65 38.28 15,943,825 +0.63(+1.68%)
Aug 17, 2006 36.89 37.66 36.89 37.65 21,063,812 +0.42(+1.13%)
Aug 16, 2006 38.13 38.13 36.97 37.23 16,634,689 -0.83(-2.17%)
Aug 15, 2006 38.56 38.56 37.85 38.05 12,789,427 -0.11(-0.28%)
Aug 14, 2006 38.42 38.48 37.80 38.16 11,000,418 -0.46(-1.18%)
Aug 11, 2006 38.33 38.70 38.20 38.62 8,976,670 +0.28(+0.74%)
Aug 10, 2006 38.30 38.53 38.05 38.33 15,515,988 -0.07(-0.19%)
Aug 09, 2006 38.42 38.84 38.31 38.41 18,808,840 +0.16(+0.42%)
Aug 08, 2006 38.04 38.38 37.97 38.25 15,013,301 +0.21(+0.55%)
Aug 07, 2006 37.52 38.15 37.46 38.04 16,212,123 +0.67(+1.78%)
Aug 04, 2006 37.55 37.59 36.97 37.37 13,399,995 +0.09(+0.24%)
Aug 03, 2006 37.42 37.64 37.28 37.28 18,241,494 -0.27(-0.71%)
Aug 02, 2006 37.85 38.18 37.44 37.55 17,620,208 -0.16(-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.