Chevron Corp (NY: CVX )

151.73 +8.06 (+5.61%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 60.50 61.39 60.40 61.02 8,869,300 +1.04(+1.73%)
Apr 27, 2006 59.65 60.98 58.70 59.98 9,758,600 -0.24(-0.40%)
Apr 26, 2006 60.43 61.79 60.00 60.22 11,277,600 -0.19(-0.31%)
Apr 25, 2006 61.39 61.94 60.06 60.41 9,434,400 -0.58(-0.95%)
Apr 24, 2006 61.57 61.69 60.77 60.99 11,450,400 -0.49(-0.80%)
Apr 21, 2006 60.47 61.51 60.11 61.48 10,951,100 +1.45(+2.42%)
Apr 20, 2006 60.70 60.93 59.39 60.03 8,975,600 -0.98(-1.61%)
Apr 19, 2006 60.49 61.43 60.11 61.01 8,220,700 +0.14(+0.23%)
Apr 18, 2006 59.33 60.96 59.85 60.87 9,218,000 +1.55(+2.61%)
Apr 17, 2006 59.04 59.48 59.00 59.32 5,122,000 +0.54(+0.92%)
Apr 13, 2006 58.67 58.95 58.00 58.78 5,248,300 +0.11(+0.19%)
Apr 12, 2006 59.21 59.76 58.25 58.67 7,136,800 -0.79(-1.33%)
Apr 11, 2006 59.90 60.53 59.28 59.46 7,476,800 -0.26(-0.44%)
Apr 10, 2006 59.14 59.82 59.11 59.72 7,380,200 +1.07(+1.82%)
Apr 07, 2006 59.68 59.69 58.39 58.65 6,880,500 -0.76(-1.28%)
Apr 06, 2006 59.65 59.84 58.96 59.41 5,212,200 -0.09(-0.15%)
Apr 05, 2006 58.91 59.51 58.61 59.50 6,873,500 +0.59(+1.00%)
Apr 04, 2006 58.33 59.15 58.06 58.91 5,795,800 +0.57(+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.