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 (%)
Aug 31, 2006 37.10 37.10 36.62 36.65 11,613,447 -0.45(-1.21%)
Aug 30, 2006 37.42 37.50 36.51 37.10 16,173,820 -0.31(-0.84%)
Aug 29, 2006 37.55 37.56 37.07 37.42 12,534,658 -0.24(-0.63%)
Aug 28, 2006 37.74 37.85 37.48 37.65 9,574,764 -0.35(-0.91%)
Aug 25, 2006 38.02 38.41 37.97 38.00 7,642,030 +0.02(+0.06%)
Aug 24, 2006 37.38 37.98 37.35 37.98 9,376,395 +0.60(+1.60%)
Aug 23, 2006 37.81 37.93 37.23 37.38 13,294,046 -0.50(-1.31%)
Aug 22, 2006 37.90 38.01 37.68 37.88 12,109,456 -0.19(-0.51%)
Aug 21, 2006 38.37 38.45 37.98 38.07 13,940,282 -0.21(-0.55%)
Aug 18, 2006 37.76 38.31 37.65 38.28 15,943,825 +0.63(+1.68%)
Aug 17, 2006 36.89 37.66 36.89 37.65 21,063,812 +0.42(+1.13%)
Aug 16, 2006 38.13 38.13 36.97 37.23 16,634,689 -0.83(-2.17%)
Aug 15, 2006 38.56 38.56 37.85 38.05 12,789,427 -0.11(-0.28%)
Aug 14, 2006 38.42 38.48 37.80 38.16 11,000,418 -0.46(-1.18%)
Aug 11, 2006 38.33 38.70 38.20 38.62 8,976,670 +0.28(+0.74%)
Aug 10, 2006 38.30 38.53 38.05 38.33 15,515,988 -0.07(-0.19%)
Aug 09, 2006 38.42 38.84 38.31 38.41 18,808,840 +0.16(+0.42%)
Aug 08, 2006 38.04 38.38 37.97 38.25 15,013,301 +0.21(+0.55%)
Aug 07, 2006 37.52 38.15 37.46 38.04 16,212,123 +0.67(+1.78%)
Aug 04, 2006 37.55 37.59 36.97 37.37 13,399,995 +0.09(+0.24%)
Aug 03, 2006 37.42 37.64 37.28 37.28 18,241,494 -0.27(-0.71%)
Aug 02, 2006 37.85 38.18 37.44 37.55 17,620,208 -0.16(-0.42%)
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.