Skip to main content

Chevron Corp (NY: CVX )

157.20 +0.85 (+0.54%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.27 34.04 33.27 34.02 21,623,290 +0.76(+2.29%)
May 30, 2006 34.14 34.19 33.24 33.26 13,746,231 -0.79(-2.31%)
May 26, 2006 33.91 34.10 33.69 34.04 9,359,465 +0.19(+0.57%)
May 25, 2006 33.26 33.99 33.02 33.85 19,473,052 +1.08(+3.28%)
May 24, 2006 32.91 33.29 32.22 32.77 23,361,932 -0.28(-0.86%)
May 23, 2006 33.55 33.91 32.97 33.06 14,919,680 -0.07(-0.21%)
May 22, 2006 33.00 33.43 32.44 33.13 17,902,772 -0.14(-0.43%)
May 19, 2006 33.41 33.74 32.68 33.27 20,047,386 -0.13(-0.39%)
May 18, 2006 33.54 33.94 33.40 33.40 15,499,637 -0.14(-0.41%)
May 17, 2006 34.15 34.67 33.16 33.54 19,346,866 -1.18(-3.41%)
May 16, 2006 34.60 35.18 34.40 34.72 16,592,419 +0.26(+0.76%)
May 15, 2006 34.37 35.05 34.12 34.46 21,119,254 -0.47(-1.34%)
May 12, 2006 35.71 35.74 34.81 34.93 21,571,796 -0.76(-2.12%)
May 11, 2006 35.96 36.22 35.56 35.68 22,816,772 -0.10(-0.27%)
May 10, 2006 35.74 35.82 35.35 35.78 18,148,288 +0.01(+0.03%)
May 09, 2006 35.26 35.95 35.22 35.77 26,714,792 +0.48(+1.37%)
May 08, 2006 35.28 35.48 34.87 35.28 11,425,697 -0.19(-0.55%)
May 05, 2006 35.55 35.79 35.27 35.48 15,231,451 +0.20(+0.56%)
May 04, 2006 35.05 35.53 34.74 35.28 17,285,028 +0.06(+0.16%)
May 03, 2006 35.70 35.70 34.95 35.22 15,262,206 -0.51(-1.43%)
May 02, 2006 35.03 35.82 34.93 35.73 14,771,175 +0.93(+2.66%)
May 01, 2006 35.06 35.28 34.77 34.81 12,699,671 +0.09(+0.25%)
Apr 28, 2006 34.42 34.93 34.37 34.72 15,587,334 +0.59(+1.73%)
Apr 27, 2006 33.94 34.70 33.40 34.13 17,150,232 -0.14(-0.40%)
Apr 26, 2006 34.39 35.16 34.14 34.27 19,819,796 -0.11(-0.31%)
Apr 25, 2006 34.93 35.24 34.17 34.37 16,580,468 -0.33(-0.95%)
Apr 24, 2006 35.03 35.10 34.58 34.70 20,123,484 -0.28(-0.80%)
Apr 21, 2006 34.41 35.00 34.20 34.98 19,245,990 +0.83(+2.42%)
Apr 20, 2006 34.54 34.67 33.79 34.16 15,774,151 -0.56(-1.61%)
Apr 19, 2006 34.42 34.95 34.20 34.72 14,447,453 +0.08(+0.23%)
Apr 18, 2006 33.76 34.69 34.06 34.64 16,200,156 +0.88(+2.61%)
Apr 17, 2006 33.59 33.84 33.57 33.75 9,001,649 +0.31(+0.92%)
Apr 13, 2006 33.38 33.54 33.00 33.45 9,223,615 +0.06(+0.19%)
Apr 12, 2006 33.69 34.00 33.14 33.38 12,542,555 -0.45(-1.33%)
Apr 11, 2006 34.08 34.44 33.73 33.83 13,140,088 -0.15(-0.44%)
Apr 10, 2006 33.65 34.04 33.63 33.98 12,970,318 +0.61(+1.82%)
Apr 07, 2006 33.96 33.96 33.22 33.37 12,092,121 -0.43(-1.28%)
Apr 06, 2006 33.94 34.05 33.55 33.80 9,160,171 -0.05(-0.15%)
Apr 05, 2006 33.52 33.86 33.35 33.86 12,079,819 +0.34(+1.00%)
Apr 04, 2006 33.19 33.66 33.04 33.52 10,185,817 +0.32(+0.98%)
Apr 03, 2006 33.20 33.69 33.13 33.20 12,153,456 +0.21(+0.64%)
Mar 31, 2006 33.15 33.24 32.81 32.99 12,940,442 -0.31(-0.92%)
Mar 30, 2006 33.43 33.74 33.23 33.29 11,865,235 -0.07(-0.20%)
Mar 29, 2006 32.74 33.47 32.74 33.36 12,868,210 +0.44(+1.33%)
Mar 28, 2006 33.27 33.50 32.90 32.92 15,378,198 -0.20(-0.60%)
Mar 27, 2006 32.92 33.24 32.62 33.12 12,822,517 +0.36(+1.11%)
Mar 24, 2006 32.26 32.89 32.23 32.76 16,767,812 +0.53(+1.66%)
Mar 23, 2006 32.24 32.36 31.98 32.22 12,972,076 +0.08(+0.25%)
Mar 22, 2006 32.10 32.57 32.01 32.14 11,245,031 -0.05(-0.14%)
Mar 21, 2006 32.21 32.49 31.95 32.19 10,951,362 -0.10(-0.32%)
Mar 20, 2006 32.43 32.68 32.23 32.29 12,085,443 -0.24(-0.75%)
Mar 17, 2006 32.99 33.03 32.44 32.54 16,495,232 -0.32(-0.97%)
Mar 16, 2006 32.15 33.02 32.02 32.85 19,776,036 +0.71(+2.19%)
Mar 15, 2006 32.15 32.21 31.68 32.15 15,360,447 +0.09(+0.27%)
Mar 14, 2006 31.41 32.13 31.31 32.06 17,805,760 +0.67(+2.12%)
Mar 13, 2006 31.03 31.51 30.87 31.40 18,603,642 +0.63(+2.03%)
Mar 10, 2006 30.81 31.07 30.59 30.77 19,532,278 -0.21(-0.68%)
Mar 09, 2006 31.56 31.64 30.98 30.98 20,608,364 -0.38(-1.22%)
Mar 08, 2006 31.48 31.65 30.81 31.36 24,938,716 -0.11(-0.36%)
Mar 07, 2006 31.78 31.83 31.27 31.48 18,950,562 -0.43(-1.34%)
Mar 06, 2006 32.29 32.35 31.78 31.90 15,137,779 -0.51(-1.58%)
Mar 03, 2006 32.33 32.68 32.25 32.42 16,649,184 -0.02(-0.07%)
Mar 02, 2006 32.57 32.77 32.15 32.44 17,675,182 -0.13(-0.40%)
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.