Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.