Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.01 39.12 38.81 38.82 10,246,714 -0.40(-1.01%)
Dec 28, 2006 39.21 39.34 39.08 39.22 7,685,604 +0.13(+0.32%)
Dec 27, 2006 38.69 39.14 38.68 39.09 9,687,596 +0.50(+1.30%)
Dec 26, 2006 38.35 38.75 38.29 38.59 7,590,334 +0.19(+0.49%)
Dec 22, 2006 38.70 38.81 38.36 38.40 8,497,765 -0.26(-0.68%)
Dec 21, 2006 38.89 39.15 38.30 38.66 14,280,813 -0.22(-0.57%)
Dec 20, 2006 39.31 39.55 38.80 38.89 16,463,307 -0.44(-1.13%)
Dec 19, 2006 38.53 39.49 38.28 39.33 17,427,558 +0.61(+1.58%)
Dec 18, 2006 39.65 39.82 38.67 38.72 17,457,674 -1.08(-2.72%)
Dec 15, 2006 40.12 40.18 39.59 39.80 18,058,460 -0.31(-0.78%)
Dec 14, 2006 39.45 40.23 39.31 40.11 17,491,008 +0.83(+2.11%)
Dec 13, 2006 39.35 39.45 39.00 39.28 14,464,913 +0.29(+0.74%)
Dec 12, 2006 39.31 39.37 38.74 38.99 17,522,070 +0.08(+0.20%)
Dec 11, 2006 38.45 39.09 38.36 38.91 15,125,741 +0.46(+1.19%)
Dec 08, 2006 38.87 39.07 38.42 38.45 14,465,292 -0.26(-0.67%)
Dec 07, 2006 38.89 39.07 38.57 38.71 13,601,613 -0.13(-0.33%)
Dec 06, 2006 38.99 39.29 38.81 38.84 19,546,980 -0.21(-0.53%)
Dec 05, 2006 38.89 39.16 38.43 39.04 15,650,199 +0.24(+0.61%)
Dec 04, 2006 38.60 38.83 38.38 38.81 14,185,544 +0.21(+0.53%)
Dec 01, 2006 38.07 38.68 37.92 38.60 19,703,428 +0.42(+1.09%)
Nov 30, 2006 37.62 38.52 37.57 38.18 22,608,684 +0.67(+1.79%)
Nov 29, 2006 37.06 38.01 36.91 37.51 19,393,942 +0.62(+1.67%)
Nov 28, 2006 36.37 37.00 36.35 36.89 14,550,902 +0.60(+1.64%)
Nov 27, 2006 36.58 36.78 36.11 36.30 18,122,668 -0.05(-0.13%)
Nov 24, 2006 36.41 36.85 36.29 36.35 5,462,010 -0.40(-1.09%)
Nov 22, 2006 37.07 37.22 36.44 36.75 13,993,867 -0.33(-0.88%)
Nov 21, 2006 36.74 37.13 36.67 37.07 14,592,003 +0.52(+1.42%)
Nov 20, 2006 36.35 36.91 36.29 36.56 14,122,093 +0.07(+0.20%)
Nov 17, 2006 35.96 36.58 35.83 36.48 19,552,284 +0.29(+0.80%)
Nov 16, 2006 37.12 37.20 36.16 36.19 17,635,524 -0.74(-2.00%)
Nov 15, 2006 36.88 37.29 36.73 36.93 16,629,603 -0.23(-0.61%)
Nov 14, 2006 37.20 37.31 36.91 37.16 15,278,590 +0.02(+0.04%)
Nov 13, 2006 36.72 37.40 36.46 37.14 16,777,526 +0.43(+1.16%)
Nov 10, 2006 37.12 37.16 36.50 36.72 16,649,679 -0.35(-0.94%)
Nov 09, 2006 36.88 37.17 36.72 37.06 21,752,012 +0.36(+0.99%)
Nov 08, 2006 36.22 36.84 36.22 36.70 17,638,364 +0.32(+0.87%)
Nov 07, 2006 36.88 36.92 36.24 36.38 18,737,660 -0.45(-1.23%)
Nov 06, 2006 36.46 36.93 36.30 36.84 19,354,736 +0.45(+1.25%)
Nov 03, 2006 35.90 36.60 35.90 36.38 16,309,132 +0.59(+1.65%)
Nov 02, 2006 35.35 35.84 35.13 35.79 17,072,048 +0.43(+1.21%)
Nov 01, 2006 35.48 35.67 35.12 35.36 14,914,557 -0.12(-0.33%)
Oct 31, 2006 34.90 35.56 34.72 35.48 20,307,434 +0.43(+1.22%)
Oct 30, 2006 35.49 35.73 34.86 35.05 16,798,930 -0.68(-1.91%)
Oct 27, 2006 35.93 36.16 35.60 35.73 16,834,536 +0.09(+0.27%)
Oct 26, 2006 36.05 36.17 35.52 35.64 16,829,424 -0.04(-0.12%)
Oct 25, 2006 35.19 36.04 35.07 35.68 22,626,866 +0.36(+1.03%)
Oct 24, 2006 34.66 35.39 34.56 35.32 17,163,530 +0.66(+1.90%)
Oct 23, 2006 34.29 34.66 34.07 34.66 12,512,166 +0.19(+0.55%)
Oct 20, 2006 34.76 34.78 34.28 34.47 18,181,762 -0.19(-0.55%)
Oct 19, 2006 34.21 34.66 33.98 34.66 13,357,094 +0.55(+1.61%)
Oct 18, 2006 34.29 34.54 33.93 34.11 15,313,629 -0.17(-0.51%)
Oct 17, 2006 34.38 34.41 34.17 34.28 12,896,465 -0.06(-0.18%)
Oct 16, 2006 34.01 34.42 33.89 34.34 14,798,642 +0.45(+1.32%)
Oct 13, 2006 33.98 34.17 33.76 33.90 14,592,571 +0.09(+0.28%)
Oct 12, 2006 33.52 33.87 33.43 33.80 15,410,982 +0.49(+1.46%)
Oct 11, 2006 33.59 33.70 33.26 33.32 17,837,238 -0.42(-1.25%)
Oct 10, 2006 33.31 33.75 33.26 33.74 20,703,288 +0.35(+1.04%)
Oct 09, 2006 33.80 33.89 33.34 33.39 14,786,899 -0.22(-0.66%)
Oct 06, 2006 33.54 33.73 33.16 33.61 16,831,128 -0.12(-0.34%)
Oct 05, 2006 33.86 34.04 33.48 33.73 18,140,662 +0.09(+0.28%)
Oct 04, 2006 33.39 33.75 32.85 33.63 21,366,578 +0.40(+1.21%)
Oct 03, 2006 33.79 33.80 33.22 33.23 24,260,090 -0.83(-2.43%)
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.