Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.54 41.51 40.48 41.15 20,978,306 +0.72(+1.79%)
Nov 29, 2006 39.94 40.97 39.78 40.43 17,995,390 +0.67(+1.67%)
Nov 28, 2006 39.20 39.87 39.18 39.76 13,501,595 +0.64(+1.64%)
Nov 27, 2006 39.43 39.64 38.92 39.12 16,815,790 -0.05(-0.13%)
Nov 24, 2006 39.24 39.72 39.11 39.17 5,068,128 -0.43(-1.09%)
Nov 22, 2006 39.96 40.12 39.27 39.60 12,984,729 -0.35(-0.88%)
Nov 21, 2006 39.59 40.01 39.52 39.96 13,539,731 +0.56(+1.42%)
Nov 20, 2006 39.17 39.78 39.11 39.40 13,103,708 +0.08(+0.20%)
Nov 17, 2006 38.76 39.42 38.61 39.32 18,142,312 +0.31(+0.80%)
Nov 16, 2006 40.01 40.09 38.97 39.01 16,363,775 -0.80(-2.00%)
Nov 15, 2006 39.75 40.19 39.59 39.80 15,430,394 -0.24(-0.61%)
Nov 14, 2006 40.09 40.21 39.77 40.05 14,176,806 +0.02(+0.04%)
Nov 13, 2006 39.57 40.30 39.30 40.03 15,567,651 +0.46(+1.16%)
Nov 10, 2006 40.00 40.05 39.34 39.57 15,449,023 -0.38(-0.94%)
Nov 09, 2006 39.75 40.06 39.57 39.94 20,183,412 +0.39(+0.99%)
Nov 08, 2006 39.03 39.71 39.03 39.55 16,366,411 +0.34(+0.87%)
Nov 07, 2006 39.75 39.78 39.06 39.21 17,386,434 -0.49(-1.23%)
Nov 06, 2006 39.29 39.80 39.12 39.70 17,959,010 +0.49(+1.25%)
Nov 03, 2006 38.69 39.45 38.69 39.21 15,133,034 +0.64(+1.65%)
Nov 02, 2006 38.09 38.63 37.86 38.57 15,840,934 +0.46(+1.21%)
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.