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 (%)
Nov 30, 2006 40.55 41.52 40.49 41.16 20,973,326 +0.72(+1.79%)
Nov 29, 2006 39.95 40.98 39.79 40.44 17,991,116 +0.67(+1.67%)
Nov 28, 2006 39.21 39.88 39.19 39.77 13,498,389 +0.64(+1.64%)
Nov 27, 2006 39.44 39.65 38.93 39.13 16,811,798 -0.05(-0.13%)
Nov 24, 2006 39.25 39.73 39.12 39.18 5,066,925 -0.43(-1.09%)
Nov 22, 2006 39.97 40.12 39.28 39.61 12,981,646 -0.35(-0.88%)
Nov 21, 2006 39.60 40.02 39.53 39.97 13,536,517 +0.56(+1.42%)
Nov 20, 2006 39.18 39.79 39.12 39.41 13,100,597 +0.08(+0.20%)
Nov 17, 2006 38.76 39.43 38.62 39.33 18,138,004 +0.31(+0.80%)
Nov 16, 2006 40.02 40.10 38.98 39.01 16,359,890 -0.80(-2.00%)
Nov 15, 2006 39.75 40.20 39.60 39.81 15,426,730 -0.24(-0.61%)
Nov 14, 2006 40.10 40.22 39.78 40.06 14,173,440 +0.02(+0.04%)
Nov 13, 2006 39.58 40.31 39.30 40.04 15,563,955 +0.46(+1.16%)
Nov 10, 2006 40.01 40.06 39.35 39.58 15,445,355 -0.38(-0.94%)
Nov 09, 2006 39.76 40.07 39.58 39.95 20,178,620 +0.39(+0.99%)
Nov 08, 2006 39.04 39.71 39.04 39.56 16,362,525 +0.34(+0.87%)
Nov 07, 2006 39.75 39.79 39.07 39.22 17,382,306 -0.49(-1.23%)
Nov 06, 2006 39.30 39.81 39.13 39.71 17,954,746 +0.49(+1.25%)
Nov 03, 2006 38.70 39.46 38.70 39.22 15,129,441 +0.64(+1.65%)
Nov 02, 2006 38.10 38.64 37.87 38.58 15,837,173 +0.46(+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.