Indicators

Chevron Corp (NY: CVX )

159.70 +2.13 (+1.35%)

Streaming Delayed Price Updated: 10:03 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.37	34.48	33.73	33.79	26,830,432	-0.78(-2.26%)
Jan 30, 2006	34.62	34.62	34.03	34.57	22,187,782	+0.21(+0.61%)
Jan 27, 2006	34.20	34.57	34.03	34.36	29,327,942	+0.09(+0.27%)
Jan 26, 2006	34.99	34.99	34.20	34.27	25,346,092	-0.59(-1.70%)
Jan 25, 2006	35.45	35.59	34.44	34.86	21,874,604	-0.45(-1.27%)
Jan 24, 2006	35.31	35.69	35.16	35.31	14,762,739	-0.09(-0.26%)
Jan 23, 2006	34.76	35.49	34.44	35.40	15,751,655	+0.62(+1.78%)
Jan 20, 2006	35.28	35.52	34.57	34.78	19,665,668	-0.27(-0.78%)
Jan 19, 2006	34.37	35.14	34.26	35.05	13,845,000	+0.40(+1.15%)
Jan 18, 2006	35.27	35.28	34.40	34.65	15,967,997	-0.55(-1.55%)
Jan 17, 2006	34.56	35.22	34.55	35.20	15,380,834	+0.85(+2.49%)
Jan 13, 2006	34.08	34.49	34.00	34.35	10,312,529	+0.27(+0.78%)
Jan 12, 2006	34.14	34.48	33.92	34.08	13,242,723	+0.03(+0.08%)
Jan 11, 2006	33.70	34.14	33.37	34.05	11,337,825	+0.34(+1.01%)
Jan 10, 2006	33.43	33.84	33.43	33.71	12,247,655	+0.16(+0.49%)
Jan 09, 2006	33.85	33.90	33.32	33.54	11,322,008	-0.17(-0.51%)
Jan 06, 2006	33.54	33.90	33.34	33.71	16,887,318	+0.60(+1.82%)
Jan 05, 2006	33.39	33.55	32.92	33.11	15,175,212	-0.41(-1.22%)
Jan 04, 2006	33.62	33.62	33.25	33.52	15,533,556	-0.10(-0.29%)

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.