Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.89	32.00	31.29	31.35	28,915,622	-0.72(-2.26%)
Jan 30, 2006	32.13	32.13	31.58	32.07	23,912,156	+0.20(+0.61%)
Jan 27, 2006	31.73	32.08	31.57	31.88	31,607,230	+0.08(+0.27%)
Jan 26, 2006	32.47	32.47	31.74	31.79	27,315,922	-0.55(-1.70%)
Jan 25, 2006	32.89	33.02	31.96	32.34	23,574,640	-0.42(-1.27%)
Jan 24, 2006	32.76	33.11	32.63	32.76	15,910,060	-0.08(-0.26%)
Jan 23, 2006	32.25	32.94	31.95	32.85	16,975,832	+0.58(+1.78%)
Jan 20, 2006	32.73	32.96	32.07	32.27	21,194,030	-0.25(-0.78%)
Jan 19, 2006	31.89	32.60	31.79	32.52	14,920,996	+0.37(+1.15%)
Jan 18, 2006	32.72	32.73	31.92	32.15	17,208,988	-0.51(-1.55%)
Jan 17, 2006	32.06	32.68	32.06	32.66	16,576,191	+0.79(+2.49%)
Jan 13, 2006	31.62	32.01	31.55	31.87	11,113,992	+0.25(+0.78%)
Jan 12, 2006	31.68	31.99	31.47	31.62	14,271,911	+0.03(+0.08%)
Jan 11, 2006	31.27	31.68	30.97	31.59	12,218,970	+0.32(+1.01%)
Jan 10, 2006	31.02	31.40	31.02	31.28	13,199,510	+0.15(+0.49%)
Jan 09, 2006	31.41	31.46	30.91	31.12	12,201,924	-0.16(-0.51%)
Jan 06, 2006	31.12	31.45	30.93	31.28	18,199,756	+0.56(+1.82%)
Jan 05, 2006	30.98	31.13	30.54	30.72	16,354,589	-0.38(-1.22%)
Jan 04, 2006	31.19	31.19	30.85	31.10	16,740,782	-0.09(-0.29%)

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.