Skip to main content

Chevron Corp (NY: CVX )

157.40 +1.05 (+0.67%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.54 35.69 35.26 35.32 14,746,935 -0.22(-0.62%)
Jun 29, 2006 35.05 35.84 35.01 35.54 17,478,240 +0.62(+1.78%)
Jun 28, 2006 34.35 34.99 34.35 34.92 14,590,560 +0.72(+2.10%)
Jun 27, 2006 34.15 34.94 34.13 34.21 13,437,245 +0.24(+0.70%)
Jun 26, 2006 33.42 34.06 33.31 33.97 10,302,877 +0.55(+1.65%)
Jun 23, 2006 33.44 33.74 33.39 33.41 11,524,189 +0.03(+0.09%)
Jun 22, 2006 33.26 33.56 32.99 33.39 11,055,414 +0.22(+0.65%)
Jun 21, 2006 32.74 33.69 32.72 33.17 14,091,738 +0.44(+1.34%)
Jun 20, 2006 32.87 33.23 32.69 32.73 14,053,962 +0.00(+0.00%)
Jun 19, 2006 33.42 33.42 32.50 32.73 14,302,758 -0.68(-2.04%)
Jun 16, 2006 33.64 33.76 33.07 33.41 21,953,222 -0.41(-1.21%)
Jun 15, 2006 33.18 34.00 33.14 33.82 20,732,788 +0.91(+2.77%)
Jun 14, 2006 32.53 32.92 32.38 32.91 17,548,696 +0.60(+1.85%)
Jun 13, 2006 32.78 33.10 32.26 32.32 25,870,874 -0.46(-1.41%)
Jun 12, 2006 32.94 33.24 32.61 32.78 18,992,800 +0.03(+0.10%)
Jun 09, 2006 32.99 33.19 32.62 32.74 22,606,310 -0.19(-0.57%)
Jun 08, 2006 32.31 33.01 31.54 32.93 26,822,480 +0.39(+1.21%)
Jun 07, 2006 33.41 33.98 32.53 32.54 24,260,906 -1.00(-2.99%)
Jun 06, 2006 33.78 33.99 33.29 33.54 18,544,758 -0.24(-0.71%)
Jun 05, 2006 34.87 34.88 33.76 33.78 15,268,598 -0.80(-2.30%)
Jun 02, 2006 34.38 34.63 34.05 34.58 20,029,976 +0.44(+1.28%)
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.