Skip to main content

Chevron Corp (NY: CVX )

158.00 +1.65 (+1.05%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.38 34.49 33.73 33.80 26,824,062 -0.78(-2.26%)
Jan 30, 2006 34.63 34.63 34.04 34.58 22,182,514 +0.21(+0.61%)
Jan 27, 2006 34.21 34.58 34.03 34.36 29,320,978 +0.09(+0.27%)
Jan 26, 2006 35.00 35.00 34.21 34.27 25,340,074 -0.59(-1.70%)
Jan 25, 2006 35.46 35.60 34.45 34.87 21,869,412 -0.45(-1.27%)
Jan 24, 2006 35.32 35.70 35.17 35.32 14,759,234 -0.09(-0.26%)
Jan 23, 2006 34.77 35.50 34.44 35.41 15,747,916 +0.62(+1.78%)
Jan 20, 2006 35.29 35.53 34.58 34.79 19,661,000 -0.27(-0.78%)
Jan 19, 2006 34.38 35.14 34.27 35.06 13,841,713 +0.40(+1.15%)
Jan 18, 2006 35.28 35.29 34.41 34.66 15,964,206 -0.55(-1.55%)
Jan 17, 2006 34.56 35.23 34.56 35.21 15,377,182 +0.85(+2.49%)
Jan 13, 2006 34.09 34.50 34.01 34.35 10,310,081 +0.27(+0.78%)
Jan 12, 2006 34.15 34.48 33.93 34.09 13,239,579 +0.03(+0.08%)
Jan 11, 2006 33.70 34.15 33.38 34.06 11,335,133 +0.34(+1.01%)
Jan 10, 2006 33.44 33.85 33.44 33.72 12,244,748 +0.17(+0.49%)
Jan 09, 2006 33.86 33.91 33.32 33.55 11,319,320 -0.17(-0.51%)
Jan 06, 2006 33.55 33.90 33.35 33.72 16,883,310 +0.60(+1.82%)
Jan 05, 2006 33.40 33.56 32.92 33.12 15,171,610 -0.41(-1.22%)
Jan 04, 2006 33.62 33.62 33.26 33.53 15,529,868 -0.10(-0.29%)
Jan 03, 2006 32.48 33.64 32.48 33.62 23,361,482 +1.31(+4.07%)
Dec 30, 2005 31.87 32.52 31.84 32.31 10,374,213 +0.17(+0.53%)
Dec 29, 2005 32.29 32.61 32.12 32.14 8,141,553 -0.13(-0.41%)
Dec 28, 2005 31.95 32.42 31.81 32.27 11,712,543 +0.46(+1.45%)
Dec 27, 2005 32.44 32.45 31.55 31.81 16,833,586 -0.71(-2.17%)
Dec 23, 2005 32.50 32.72 32.16 32.52 6,991,401 +0.01(+0.04%)
Dec 22, 2005 32.47 32.69 32.41 32.50 12,495,125 +0.05(+0.16%)
Dec 21, 2005 32.71 32.97 32.37 32.45 18,917,776 +0.09(+0.26%)
Dec 20, 2005 32.54 32.61 32.29 32.37 15,284,060 +0.07(+0.21%)
Dec 19, 2005 32.74 32.94 32.26 32.30 16,811,270 -0.43(-1.32%)
Dec 16, 2005 33.60 33.69 32.70 32.73 17,607,382 -0.86(-2.56%)
Dec 15, 2005 33.74 33.74 33.23 33.59 12,395,501 -0.15(-0.44%)
Dec 14, 2005 33.55 33.81 33.52 33.74 15,533,909 +0.24(+0.71%)
Dec 13, 2005 34.09 34.10 33.43 33.50 13,912,346 -0.41(-1.21%)
Dec 12, 2005 33.67 34.03 33.53 33.91 11,626,273 +0.43(+1.29%)
Dec 09, 2005 33.82 33.82 33.42 33.48 15,090,962 -0.46(-1.34%)
Dec 08, 2005 33.76 34.14 33.72 33.93 16,860,644 +0.18(+0.54%)
Dec 07, 2005 34.19 34.43 33.64 33.75 11,730,816 -0.39(-1.13%)
Dec 06, 2005 33.97 34.42 33.66 34.14 13,129,764 +0.19(+0.57%)
Dec 05, 2005 33.85 34.17 33.72 33.94 13,474,318 +0.26(+0.78%)
Dec 02, 2005 33.51 33.84 33.20 33.68 13,752,456 +0.27(+0.80%)
Dec 01, 2005 32.84 33.48 32.79 33.41 11,667,739 +0.80(+2.44%)
Nov 30, 2005 32.87 33.12 32.55 32.62 13,721,005 -0.03(-0.10%)
Nov 29, 2005 32.71 33.05 32.59 32.65 13,054,915 +0.11(+0.33%)
Nov 28, 2005 33.23 33.26 32.50 32.54 12,186,766 -0.77(-2.32%)
Nov 25, 2005 33.61 33.67 33.31 33.32 4,123,224 -0.10(-0.29%)
Nov 23, 2005 33.58 33.74 33.12 33.41 11,950,269 -0.23(-0.69%)
Nov 22, 2005 33.58 33.72 33.23 33.65 14,343,872 +0.15(+0.46%)
Nov 21, 2005 33.16 33.57 33.14 33.49 14,677,181 +0.42(+1.27%)
Nov 18, 2005 33.01 33.14 32.50 33.07 14,197,512 +0.37(+1.13%)
Nov 17, 2005 32.78 33.06 32.49 32.70 18,244,306 +0.18(+0.54%)
Nov 16, 2005 32.04 32.66 31.96 32.53 15,366,640 +0.26(+0.81%)
Nov 15, 2005 32.22 33.07 32.21 32.26 18,727,312 +0.05(+0.16%)
Nov 14, 2005 32.41 32.67 32.05 32.21 18,367,648 -0.02(-0.05%)
Nov 11, 2005 31.91 32.43 31.90 32.23 20,274,378 +0.23(+0.71%)
Nov 10, 2005 32.24 32.43 31.30 32.00 27,520,374 -0.31(-0.95%)
Nov 09, 2005 32.94 33.15 32.30 32.31 19,268,830 -0.62(-1.88%)
Nov 08, 2005 32.53 33.00 32.48 32.93 9,220,898 +0.26(+0.80%)
Nov 07, 2005 33.02 33.02 32.38 32.67 14,786,644 -0.35(-1.05%)
Nov 04, 2005 33.85 33.85 32.78 33.02 16,476,556 -0.84(-2.47%)
Nov 03, 2005 33.46 33.91 33.28 33.85 15,497,187 +0.55(+1.64%)
Nov 02, 2005 32.75 33.36 32.57 33.31 13,020,125 +0.50(+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.