Chevron Corp (NY: CVX )

180.53 -3.17 (-1.73%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.17 36.70 36.11 36.48 14,836,154 +0.62(+1.73%)
Apr 27, 2006 35.66 36.45 35.09 35.86 16,323,734 -0.14(-0.40%)
Apr 26, 2006 36.13 36.94 35.87 36.00 18,864,648 -0.11(-0.31%)
Apr 25, 2006 36.70 37.03 35.90 36.11 15,781,427 -0.35(-0.95%)
Apr 24, 2006 36.81 36.88 36.33 36.46 19,153,698 -0.29(-0.80%)
Apr 21, 2006 36.15 36.77 35.93 36.75 18,318,492 +0.87(+2.42%)
Apr 20, 2006 36.29 36.42 35.50 35.89 15,013,968 -0.59(-1.61%)
Apr 19, 2006 36.16 36.72 35.93 36.47 13,751,206 +0.08(+0.23%)
Apr 18, 2006 35.47 36.44 35.78 36.39 15,419,444 +0.93(+2.61%)
Apr 17, 2006 35.30 35.56 35.27 35.46 8,567,844 +0.32(+0.92%)
Apr 13, 2006 35.07 35.24 34.67 35.14 8,779,113 +0.07(+0.19%)
Apr 12, 2006 35.40 35.73 34.82 35.07 11,938,109 -0.47(-1.33%)
Apr 11, 2006 35.81 36.19 35.44 35.55 12,506,845 -0.16(-0.44%)
Apr 10, 2006 35.35 35.76 35.34 35.70 12,345,257 +0.64(+1.82%)
Apr 07, 2006 35.68 35.68 34.91 35.06 11,509,382 -0.45(-1.28%)
Apr 06, 2006 35.66 35.77 35.25 35.52 8,718,727 -0.05(-0.15%)
Apr 05, 2006 35.22 35.58 35.04 35.57 11,497,672 +0.35(+1.00%)
Apr 04, 2006 34.87 35.36 34.71 35.22 9,694,946 +0.34(+0.98%)
Apr 03, 2006 34.88 35.39 34.81 34.88 11,567,761 +0.22(+0.64%)
Mar 31, 2006 34.83 34.92 34.47 34.66 12,316,820 -0.32(-0.92%)
Mar 30, 2006 35.12 35.44 34.91 34.98 11,293,429 -0.07(-0.20%)
Mar 29, 2006 34.40 35.17 34.40 35.05 12,248,070 +0.46(+1.33%)
Mar 28, 2006 34.95 35.19 34.57 34.59 14,637,097 -0.21(-0.60%)
Mar 27, 2006 34.58 34.92 34.27 34.80 12,204,578 +0.38(+1.11%)
Mar 24, 2006 33.90 34.55 33.87 34.42 15,959,743 +0.56(+1.66%)
Mar 23, 2006 33.87 34.00 33.60 33.85 12,346,930 +0.08(+0.25%)
Mar 22, 2006 33.73 34.22 33.63 33.77 10,703,114 -0.05(-0.14%)
Mar 21, 2006 33.84 34.14 33.57 33.82 10,423,597 -0.11(-0.32%)
Mar 20, 2006 34.08 34.33 33.87 33.93 11,503,025 -0.26(-0.75%)
Mar 17, 2006 34.66 34.70 34.09 34.18 15,700,299 -0.33(-0.97%)
Mar 16, 2006 33.78 34.69 33.65 34.52 18,822,996 +0.74(+2.19%)
Mar 15, 2006 33.78 33.84 33.29 33.78 14,620,202 +0.09(+0.27%)
Mar 14, 2006 33.00 33.76 32.90 33.69 16,947,672 +0.70(+2.12%)
Mar 13, 2006 32.60 33.11 32.44 32.99 17,707,102 +0.66(+2.03%)
Mar 10, 2006 32.37 32.64 32.14 32.33 18,590,984 -0.22(-0.68%)
Mar 09, 2006 33.16 33.24 32.55 32.55 19,615,212 -0.40(-1.22%)
Mar 08, 2006 33.07 33.26 32.37 32.95 23,736,876 -0.12(-0.36%)
Mar 07, 2006 33.39 33.44 32.85 33.07 18,037,304 -0.45(-1.34%)
Mar 06, 2006 33.93 33.99 33.39 33.52 14,408,264 -0.54(-1.58%)
Mar 03, 2006 33.97 34.34 33.88 34.06 15,846,832 -0.02(-0.07%)
Mar 02, 2006 34.22 34.43 33.78 34.08 16,823,386 -0.14(-0.40%)
Mar 01, 2006 33.91 34.25 33.85 34.22 12,398,952 +0.45(+1.35%)
Feb 28, 2006 34.14 33.98 33.62 33.76 14,817,252 -0.37(-1.09%)
Feb 27, 2006 34.46 34.51 34.11 34.14 10,383,284 -0.33(-0.95%)
Feb 24, 2006 34.41 34.66 34.31 34.46 14,150,827 +0.30(+0.89%)
Feb 23, 2006 34.14 34.52 33.95 34.16 15,444,200 -0.06(-0.17%)
Feb 22, 2006 34.61 34.61 34.02 34.22 12,752,238 -0.39(-1.14%)
Feb 21, 2006 34.67 34.91 34.37 34.61 16,067,468 +0.44(+1.28%)
Feb 17, 2006 33.94 34.31 33.66 34.18 18,221,306 +0.52(+1.55%)
Feb 16, 2006 33.54 33.83 33.45 33.66 17,744,738 +0.20(+0.61%)
Feb 15, 2006 33.39 33.70 33.18 33.45 19,973,516 +0.14(+0.43%)
Feb 14, 2006 33.39 33.66 33.12 33.31 20,787,142 -0.54(-1.59%)
Feb 13, 2006 33.85 34.82 33.69 33.85 13,539,268 +0.01(+0.02%)
Feb 10, 2006 34.27 34.91 33.48 33.84 20,291,506 -0.17(-0.51%)
Feb 09, 2006 34.75 35.25 33.91 34.02 18,679,808 -0.59(-1.71%)
Feb 08, 2006 34.52 34.78 33.96 34.61 16,607,266 +0.09(+0.26%)
Feb 07, 2006 35.00 35.00 34.43 34.52 16,607,768 -0.66(-1.87%)
Feb 06, 2006 34.67 35.52 34.67 35.18 16,575,985 +0.80(+2.33%)
Feb 03, 2006 34.75 35.09 34.30 34.37 18,859,964 -0.60(-1.73%)
Feb 02, 2006 35.10 35.30 34.52 34.98 15,293,485 -0.11(-0.32%)
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.