Chevron Corp (NY: CVX )

178.78 -4.92 (-2.68%)
Streaming Delayed Price Updated: 3:31 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 36.11 36.23 35.43 35.50 25,537,428 -0.82(-2.26%)
Jan 30, 2006 36.38 36.38 35.76 36.32 21,118,516 +0.22(+0.61%)
Jan 27, 2006 35.93 36.32 35.75 36.10 27,914,580 +0.10(+0.27%)
Jan 26, 2006 36.77 36.77 35.93 36.00 24,124,620 -0.62(-1.70%)
Jan 25, 2006 37.24 37.39 36.18 36.62 20,820,430 -0.47(-1.27%)
Jan 24, 2006 37.09 37.50 36.95 37.09 14,051,298 -0.10(-0.26%)
Jan 23, 2006 36.52 37.29 36.18 37.19 14,992,557 +0.65(+1.78%)
Jan 20, 2006 37.06 37.32 36.32 36.54 18,717,946 -0.29(-0.78%)
Jan 19, 2006 36.11 36.92 35.99 36.83 13,177,786 +0.42(+1.15%)
Jan 18, 2006 37.05 37.06 36.14 36.41 15,198,473 -0.57(-1.55%)
Jan 17, 2006 36.31 37.00 36.30 36.98 14,639,606 +0.90(+2.49%)
Jan 13, 2006 35.80 36.24 35.72 36.08 9,815,551 +0.28(+0.78%)
Jan 12, 2006 35.87 36.22 35.64 35.80 12,604,534 +0.03(+0.08%)
Jan 11, 2006 35.40 35.87 35.06 35.77 10,791,436 +0.36(+1.01%)
Jan 10, 2006 35.13 35.56 35.12 35.41 11,657,420 +0.17(+0.49%)
Jan 09, 2006 35.56 35.62 35.00 35.24 10,776,381 -0.18(-0.51%)
Jan 06, 2006 35.24 35.61 35.03 35.42 16,073,490 +0.63(+1.82%)
Jan 05, 2006 35.08 35.25 34.58 34.79 14,443,894 -0.43(-1.22%)
Jan 04, 2006 35.32 35.32 34.93 35.22 14,784,968 -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.