Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.17 44.30 43.94 43.96 9,049,597 -0.45(-1.01%)
Dec 28, 2006 44.39 44.54 44.24 44.41 6,787,700 +0.14(+0.32%)
Dec 27, 2006 43.81 44.32 43.80 44.26 8,555,801 +0.57(+1.30%)
Dec 26, 2006 43.43 43.88 43.36 43.69 6,703,560 +0.22(+0.49%)
Dec 22, 2006 43.82 43.95 43.44 43.48 7,504,976 -0.30(-0.68%)
Dec 21, 2006 44.04 44.33 43.37 43.78 12,612,396 -0.25(-0.57%)
Dec 20, 2006 44.51 44.78 43.93 44.03 14,539,910 -0.50(-1.13%)
Dec 19, 2006 43.63 44.71 43.34 44.53 15,391,509 +0.69(+1.58%)
Dec 18, 2006 44.90 45.09 43.79 43.84 15,418,105 -1.23(-2.72%)
Dec 15, 2006 45.43 45.50 44.82 45.06 15,948,703 -0.35(-0.78%)
Dec 14, 2006 44.67 45.55 44.51 45.42 15,447,546 +0.94(+2.11%)
Dec 13, 2006 44.56 44.67 44.16 44.48 12,774,987 +0.33(+0.74%)
Dec 12, 2006 44.51 44.58 43.86 44.15 15,474,979 +0.09(+0.20%)
Dec 11, 2006 43.54 44.26 43.44 44.06 13,358,611 +0.52(+1.19%)
Dec 08, 2006 44.01 44.24 43.50 43.54 12,775,322 -0.29(-0.67%)
Dec 07, 2006 44.04 44.24 43.67 43.83 12,012,546 -0.14(-0.33%)
Dec 06, 2006 44.15 44.48 43.94 43.98 17,263,320 -0.23(-0.53%)
Dec 05, 2006 44.04 44.34 43.51 44.21 13,821,796 +0.27(+0.61%)
Dec 04, 2006 43.71 43.96 43.46 43.94 12,528,256 +0.23(+0.53%)
Dec 01, 2006 43.11 43.80 42.94 43.71 17,401,490 +0.47(+1.09%)
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%)
Nov 01, 2006 40.17 40.39 39.76 40.04 13,172,099 -0.13(-0.33%)
Oct 31, 2006 39.52 40.26 39.31 40.17 17,934,930 +0.48(+1.22%)
Oct 30, 2006 40.18 40.46 39.47 39.69 14,836,322 -0.77(-1.91%)
Oct 27, 2006 40.68 40.94 40.30 40.46 14,867,769 +0.11(+0.27%)
Oct 26, 2006 40.82 40.95 40.22 40.35 14,863,253 -0.05(-0.12%)
Oct 25, 2006 39.85 40.81 39.71 40.40 19,983,384 +0.41(+1.03%)
Oct 24, 2006 39.24 40.07 39.13 39.99 15,158,327 +0.75(+1.90%)
Oct 23, 2006 38.82 39.24 38.58 39.24 11,050,378 +0.22(+0.55%)
Oct 20, 2006 39.35 39.38 38.81 39.03 16,057,599 -0.22(-0.55%)
Oct 19, 2006 38.74 39.24 38.48 39.24 11,796,594 +0.62(+1.61%)
Oct 18, 2006 38.82 39.11 38.42 38.62 13,524,548 -0.20(-0.51%)
Oct 17, 2006 38.92 38.97 38.68 38.82 11,389,780 -0.07(-0.18%)
Oct 16, 2006 38.51 38.98 38.37 38.89 13,069,726 +0.51(+1.32%)
Oct 13, 2006 38.48 38.69 38.22 38.38 12,887,731 +0.11(+0.28%)
Oct 12, 2006 37.96 38.36 37.85 38.27 13,610,528 +0.55(+1.46%)
Oct 11, 2006 38.04 38.16 37.66 37.72 15,753,325 -0.48(-1.25%)
Oct 10, 2006 37.72 38.21 37.66 38.20 18,284,536 +0.39(+1.04%)
Oct 09, 2006 38.27 38.37 37.75 37.81 13,059,355 -0.25(-0.66%)
Oct 06, 2006 37.97 38.19 37.54 38.06 14,864,758 -0.13(-0.34%)
Oct 05, 2006 38.34 38.54 37.91 38.19 16,021,300 +0.11(+0.28%)
Oct 04, 2006 37.81 38.22 37.20 38.08 18,870,334 +0.45(+1.21%)
Oct 03, 2006 38.26 38.27 37.61 37.63 21,425,800 -0.94(-2.43%)
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.