Chevron Corp (NY: CVX )

96.88 USD -0.44 (-0.45%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 57.10 56.84 56.23 56.48 8,858,000 -0.62(-1.09%)
Feb 27, 2006 57.65 57.72 57.05 57.10 6,207,300 -0.55(-0.95%)
Feb 24, 2006 57.56 57.97 57.40 57.65 8,459,600 +0.51(+0.89%)
Feb 23, 2006 57.10 57.75 56.79 57.14 9,232,800 -0.10(-0.17%)
Feb 22, 2006 57.90 57.90 56.91 57.24 7,623,500 -0.66(-1.14%)
Feb 21, 2006 57.99 58.40 57.49 57.90 9,605,400 +0.73(+1.28%)
Feb 17, 2006 56.78 57.39 56.30 57.17 10,893,000 +0.87(+1.55%)
Feb 16, 2006 56.10 56.59 55.96 56.30 10,608,100 +0.34(+0.61%)
Feb 15, 2006 55.85 56.37 55.50 55.96 11,940,500 +0.24(+0.43%)
Feb 14, 2006 55.85 56.30 55.41 55.72 12,426,900 -0.90(-1.59%)
Feb 13, 2006 56.63 58.24 56.35 56.62 8,094,000 +0.01(+0.02%)
Feb 10, 2006 57.32 58.39 56.00 56.61 12,130,600 -0.29(-0.51%)
Feb 09, 2006 58.12 58.97 56.73 56.90 11,167,100 -0.99(-1.71%)
Feb 08, 2006 57.74 58.18 56.80 57.89 9,928,100 +0.15(+0.26%)
Feb 07, 2006 58.54 58.54 57.60 57.74 9,928,400 -1.10(-1.87%)
Feb 06, 2006 58.00 59.42 58.00 58.84 9,909,400 +1.34(+2.33%)
Feb 03, 2006 58.12 58.69 57.37 57.50 11,274,800 -1.01(-1.73%)
Feb 02, 2006 58.71 59.05 57.75 58.51 9,142,700 -0.19(-0.32%)
Feb 01, 2006 59.38 59.80 58.60 58.70 11,122,100 -0.68(-1.15%)
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%)
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.