Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.63 38.53 37.57 38.19 22,603,318 +0.67(+1.79%)
Nov 29, 2006 37.07 38.02 36.92 37.52 19,389,340 +0.62(+1.67%)
Nov 28, 2006 36.38 37.00 36.36 36.90 14,547,449 +0.60(+1.64%)
Nov 27, 2006 36.59 36.79 36.12 36.31 18,118,366 -0.05(-0.13%)
Nov 24, 2006 36.42 36.86 36.30 36.35 5,460,713 -0.40(-1.09%)
Nov 22, 2006 37.08 37.23 36.45 36.76 13,990,546 -0.33(-0.88%)
Nov 21, 2006 36.75 37.14 36.68 37.08 14,588,539 +0.52(+1.42%)
Nov 20, 2006 36.35 36.92 36.30 36.57 14,118,741 +0.07(+0.20%)
Nov 17, 2006 35.97 36.59 35.84 36.49 19,547,642 +0.29(+0.80%)
Nov 16, 2006 37.13 37.21 36.17 36.20 17,631,338 -0.74(-2.00%)
Nov 15, 2006 36.89 37.30 36.74 36.94 16,625,656 -0.23(-0.61%)
Nov 14, 2006 37.21 37.32 36.91 37.17 15,274,963 +0.02(+0.04%)
Nov 13, 2006 36.72 37.41 36.47 37.15 16,773,544 +0.43(+1.16%)
Nov 10, 2006 37.13 37.17 36.51 36.72 16,645,728 -0.35(-0.94%)
Nov 09, 2006 36.89 37.18 36.72 37.07 21,746,850 +0.36(+0.99%)
Nov 08, 2006 36.23 36.85 36.23 36.71 17,634,178 +0.32(+0.87%)
Nov 07, 2006 36.89 36.92 36.25 36.39 18,733,214 -0.45(-1.23%)
Nov 06, 2006 36.47 36.94 36.31 36.85 19,350,142 +0.45(+1.25%)
Nov 03, 2006 35.91 36.61 35.91 36.39 16,305,261 +0.59(+1.65%)
Nov 02, 2006 35.36 35.85 35.13 35.80 17,067,996 +0.43(+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.