Skip to main content

Chevron Corp (NY: CVX )

157.62 +1.27 (+0.81%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.53 35.68 35.25 35.31 14,750,437 -0.22(-0.62%)
Jun 29, 2006 35.04 35.84 35.01 35.53 17,482,390 +0.62(+1.78%)
Jun 28, 2006 34.34 34.98 34.34 34.91 14,594,024 +0.72(+2.10%)
Jun 27, 2006 34.14 34.93 34.12 34.20 13,440,435 +0.24(+0.70%)
Jun 26, 2006 33.41 34.06 33.30 33.96 10,305,324 +0.55(+1.65%)
Jun 23, 2006 33.43 33.73 33.38 33.41 11,526,926 +0.03(+0.09%)
Jun 22, 2006 33.25 33.55 32.99 33.38 11,058,039 +0.22(+0.65%)
Jun 21, 2006 32.73 33.68 32.71 33.16 14,095,085 +0.44(+1.34%)
Jun 20, 2006 32.87 33.22 32.68 32.72 14,057,300 +0.00(+0.00%)
Jun 19, 2006 33.41 33.41 32.50 32.72 14,306,154 -0.68(-2.04%)
Jun 16, 2006 33.63 33.75 33.06 33.41 21,958,434 -0.41(-1.21%)
Jun 15, 2006 33.17 33.99 33.13 33.82 20,737,712 +0.91(+2.77%)
Jun 14, 2006 32.52 32.92 32.38 32.91 17,552,864 +0.60(+1.85%)
Jun 13, 2006 32.77 33.09 32.26 32.31 25,877,016 -0.46(-1.41%)
Jun 12, 2006 32.93 33.24 32.60 32.77 18,997,310 +0.03(+0.10%)
Jun 09, 2006 32.98 33.18 32.62 32.73 22,611,678 -0.19(-0.57%)
Jun 08, 2006 32.30 33.00 31.53 32.92 26,828,850 +0.39(+1.21%)
Jun 07, 2006 33.41 33.98 32.52 32.53 24,266,668 -1.00(-2.99%)
Jun 06, 2006 33.78 33.98 33.29 33.53 18,549,162 -0.24(-0.71%)
Jun 05, 2006 34.86 34.87 33.75 33.77 15,272,224 -0.80(-2.30%)
Jun 02, 2006 34.37 34.62 34.04 34.57 20,034,732 +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.