Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 32.98 33.11 32.72 32.77 15,893,028 -0.21(-0.62%)
Jun 29, 2006 32.52 33.26 32.49 32.98 18,836,602 +0.58(+1.78%)
Jun 28, 2006 31.87 32.47 31.87 32.40 15,724,500 +0.67(+2.10%)
Jun 27, 2006 31.69 32.42 31.66 31.74 14,481,552 +0.22(+0.70%)
Jun 26, 2006 31.01 31.61 30.90 31.52 11,103,590 +0.51(+1.65%)
Jun 23, 2006 31.03 31.31 30.98 31.00 12,419,819 +0.03(+0.09%)
Jun 22, 2006 30.86 31.14 30.61 30.98 11,914,611 +0.20(+0.65%)
Jun 21, 2006 30.38 31.26 30.36 30.78 15,186,911 +0.41(+1.34%)
Jun 20, 2006 30.50 30.83 30.33 30.37 15,146,199 +0.00(+0.00%)
Jun 19, 2006 31.01 31.01 30.16 30.37 15,414,331 -0.63(-2.04%)
Jun 16, 2006 31.21 31.32 30.68 31.00 23,659,368 -0.38(-1.21%)
Jun 15, 2006 30.79 31.55 30.75 31.39 22,344,086 +0.85(+2.77%)
Jun 14, 2006 30.18 30.55 30.05 30.54 18,912,536 +0.55(+1.85%)
Jun 13, 2006 30.41 30.71 29.94 29.99 27,881,490 -0.43(-1.41%)
Jun 12, 2006 30.57 30.85 30.26 30.41 20,468,870 +0.03(+0.10%)
Jun 09, 2006 30.61 30.80 30.27 30.38 24,363,212 -0.17(-0.57%)
Jun 08, 2006 29.98 30.63 29.26 30.56 28,907,054 +0.36(+1.21%)
Jun 07, 2006 31.00 31.53 30.19 30.19 26,146,400 -0.93(-2.99%)
Jun 06, 2006 31.35 31.54 30.89 31.12 19,986,008 -0.22(-0.71%)
Jun 05, 2006 32.35 32.37 31.33 31.34 16,455,233 -0.74(-2.30%)
Jun 02, 2006 31.90 32.13 31.60 32.08 21,586,652 +0.41(+1.28%)
Jun 01, 2006 31.51 31.79 31.19 31.68 21,779,230 +0.10(+0.32%)
May 31, 2006 30.88 31.60 30.88 31.58 23,298,262 +0.71(+2.29%)
May 30, 2006 31.69 31.73 30.85 30.87 14,811,035 -0.73(-2.31%)
May 26, 2006 31.47 31.65 31.27 31.60 10,084,464 +0.18(+0.57%)
May 25, 2006 30.87 31.55 30.65 31.42 20,981,464 +1.00(+3.28%)
May 24, 2006 30.55 30.90 29.91 30.42 25,171,584 -0.26(-0.86%)
May 23, 2006 31.14 31.47 30.60 30.68 16,075,380 -0.06(-0.21%)
May 22, 2006 30.63 31.03 30.11 30.75 19,289,548 -0.13(-0.43%)
May 19, 2006 31.00 31.32 30.33 30.88 21,600,286 -0.12(-0.39%)
May 18, 2006 31.13 31.50 31.00 31.00 16,700,263 -0.13(-0.41%)
May 17, 2006 31.70 32.18 30.78 31.13 20,845,504 -1.10(-3.41%)
May 16, 2006 32.11 32.65 31.92 32.22 17,877,692 +0.24(+0.76%)
May 15, 2006 31.90 32.53 31.66 31.98 22,755,182 -0.43(-1.34%)
May 12, 2006 33.14 33.17 32.30 32.41 23,242,780 -0.70(-2.12%)
May 11, 2006 33.37 33.61 33.01 33.12 24,584,194 -0.09(-0.27%)
May 10, 2006 33.17 33.25 32.81 33.21 19,554,082 +0.01(+0.03%)
May 09, 2006 32.72 33.37 32.68 33.20 28,784,160 +0.45(+1.37%)
May 08, 2006 32.74 32.93 32.36 32.75 12,310,749 -0.18(-0.55%)
May 05, 2006 33.00 33.22 32.73 32.93 16,411,302 +0.18(+0.56%)
May 04, 2006 32.53 32.98 32.24 32.74 18,623,954 +0.05(+0.16%)
May 03, 2006 33.13 33.13 32.44 32.69 16,444,440 -0.48(-1.43%)
May 02, 2006 32.52 33.24 32.42 33.16 15,915,373 +0.86(+2.66%)
May 01, 2006 32.54 32.74 32.27 32.30 13,683,407 +0.08(+0.25%)
Apr 28, 2006 31.95 32.42 31.90 32.22 16,794,752 +0.55(+1.73%)
Apr 27, 2006 31.50 32.20 31.00 31.68 18,478,716 -0.13(-0.40%)
Apr 26, 2006 31.91 32.63 31.69 31.80 21,355,068 -0.10(-0.31%)
Apr 25, 2006 32.42 32.71 31.72 31.90 17,864,816 -0.31(-0.95%)
Apr 24, 2006 32.52 32.58 32.09 32.21 21,682,278 -0.26(-0.80%)
Apr 21, 2006 31.93 32.48 31.74 32.47 20,736,812 +0.77(+2.42%)
Apr 20, 2006 32.06 32.18 31.36 31.70 16,996,040 -0.52(-1.61%)
Apr 19, 2006 31.94 32.44 31.74 32.22 15,566,575 +0.07(+0.23%)
Apr 18, 2006 31.33 32.19 31.61 32.15 17,455,044 +0.82(+2.61%)
Apr 17, 2006 31.18 31.41 31.16 31.33 9,698,930 +0.29(+0.92%)
Apr 13, 2006 30.98 31.13 30.63 31.04 9,938,090 +0.06(+0.19%)
Apr 12, 2006 31.27 31.56 30.76 30.98 13,514,121 -0.42(-1.33%)
Apr 11, 2006 31.63 31.97 31.31 31.40 14,157,939 -0.14(-0.44%)
Apr 10, 2006 31.23 31.59 31.22 31.54 13,975,019 +0.57(+1.82%)
Apr 07, 2006 31.52 31.52 30.84 30.97 13,028,795 -0.40(-1.28%)
Apr 06, 2006 31.50 31.60 31.14 31.37 9,869,731 -0.05(-0.15%)
Apr 05, 2006 31.11 31.43 30.95 31.42 13,015,540 +0.31(+1.00%)
Apr 04, 2006 30.80 31.24 30.66 31.11 10,974,826 +0.30(+0.98%)
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.