Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 31.90 32.00 31.30 31.36 28,908,758 -0.72(-2.26%)
Jan 30, 2006 32.13 32.13 31.59 32.08 23,906,480 +0.20(+0.61%)
Jan 27, 2006 31.74 32.09 31.58 31.89 31,599,728 +0.08(+0.27%)
Jan 26, 2006 32.48 32.48 31.74 31.80 27,309,438 -0.55(-1.70%)
Jan 25, 2006 32.90 33.03 31.96 32.35 23,569,044 -0.42(-1.27%)
Jan 24, 2006 32.77 33.12 32.64 32.77 15,906,283 -0.08(-0.26%)
Jan 23, 2006 32.26 32.94 31.96 32.85 16,971,802 +0.58(+1.78%)
Jan 20, 2006 32.74 32.97 32.08 32.28 21,189,000 -0.25(-0.78%)
Jan 19, 2006 31.90 32.61 31.80 32.53 14,917,455 +0.37(+1.15%)
Jan 18, 2006 32.73 32.74 31.93 32.16 17,204,902 -0.51(-1.55%)
Jan 17, 2006 32.07 32.69 32.07 32.67 16,572,257 +0.79(+2.48%)
Jan 13, 2006 31.63 32.01 31.55 31.88 11,111,354 +0.25(+0.78%)
Jan 12, 2006 31.69 32.00 31.48 31.63 14,268,524 +0.03(+0.08%)
Jan 11, 2006 31.27 31.69 30.97 31.60 12,216,070 +0.32(+1.01%)
Jan 10, 2006 31.03 31.41 31.03 31.28 13,196,377 +0.15(+0.49%)
Jan 09, 2006 31.42 31.46 30.92 31.13 12,199,027 -0.16(-0.51%)
Jan 06, 2006 31.13 31.46 30.94 31.29 18,195,436 +0.56(+1.82%)
Jan 05, 2006 30.99 31.14 30.55 30.73 16,350,707 -0.38(-1.22%)
Jan 04, 2006 31.20 31.20 30.86 31.11 16,736,809 -0.09(-0.29%)
Jan 03, 2006 30.13 31.21 30.13 31.20 25,177,074 +1.22(+4.07%)
Dec 30, 2005 29.57 30.18 29.54 29.98 11,180,469 +0.16(+0.53%)
Dec 29, 2005 29.96 30.25 29.81 29.82 8,774,294 -0.12(-0.41%)
Dec 28, 2005 29.64 30.08 29.52 29.94 12,622,811 +0.43(+1.45%)
Dec 27, 2005 30.10 30.11 29.28 29.52 18,141,848 -0.65(-2.17%)
Dec 23, 2005 30.16 30.36 29.84 30.17 7,534,754 +0.01(+0.03%)
Dec 22, 2005 30.13 30.33 30.07 30.16 13,466,213 +0.05(+0.16%)
Dec 21, 2005 30.36 30.59 30.03 30.11 20,388,014 +0.08(+0.26%)
Dec 20, 2005 30.19 30.26 29.96 30.03 16,471,897 +0.06(+0.21%)
Dec 19, 2005 30.38 30.56 29.94 29.97 18,117,798 -0.40(-1.32%)
Dec 16, 2005 31.17 31.26 30.34 30.37 18,975,780 -0.80(-2.56%)
Dec 15, 2005 31.31 31.31 30.83 31.17 13,358,847 -0.14(-0.44%)
Dec 14, 2005 31.13 31.37 31.11 31.31 16,741,164 +0.22(+0.71%)
Dec 13, 2005 31.63 31.64 31.02 31.08 14,993,577 -0.38(-1.21%)
Dec 12, 2005 31.24 31.58 31.11 31.46 12,529,836 +0.40(+1.29%)
Dec 09, 2005 31.38 31.38 31.01 31.06 16,263,792 -0.42(-1.34%)
Dec 08, 2005 31.32 31.68 31.28 31.49 18,171,008 +0.17(+0.54%)
Dec 07, 2005 31.72 31.95 31.22 31.32 12,642,504 -0.36(-1.13%)
Dec 06, 2005 31.52 31.94 31.24 31.68 14,150,175 +0.18(+0.57%)
Dec 05, 2005 31.41 31.71 31.29 31.50 14,521,507 +0.24(+0.78%)
Dec 02, 2005 31.09 31.40 30.81 31.25 14,821,261 +0.25(+0.80%)
Dec 01, 2005 30.47 31.07 30.43 31.00 12,574,525 +0.74(+2.44%)
Nov 30, 2005 30.50 30.74 30.21 30.27 14,787,366 -0.03(-0.10%)
Nov 29, 2005 30.36 30.67 30.24 30.30 14,069,508 +0.10(+0.33%)
Nov 28, 2005 30.83 30.86 30.16 30.20 13,133,889 -0.72(-2.32%)
Nov 25, 2005 31.18 31.24 30.91 30.91 4,443,670 -0.09(-0.29%)
Nov 23, 2005 31.16 31.31 30.74 31.00 12,879,013 -0.22(-0.69%)
Nov 22, 2005 31.16 31.28 30.83 31.22 15,458,641 +0.14(+0.46%)
Nov 21, 2005 30.77 31.15 30.75 31.08 15,817,853 +0.39(+1.27%)
Nov 18, 2005 30.63 30.75 30.15 30.69 15,300,905 +0.34(+1.13%)
Nov 17, 2005 30.42 30.67 30.14 30.34 19,662,204 +0.16(+0.54%)
Nov 16, 2005 29.73 30.30 29.66 30.18 16,560,895 +0.24(+0.81%)
Nov 15, 2005 29.90 30.69 29.89 29.94 20,182,750 +0.05(+0.16%)
Nov 14, 2005 30.08 30.32 29.74 29.89 19,795,134 -0.02(-0.05%)
Nov 11, 2005 29.61 30.09 29.60 29.91 21,850,050 +0.21(+0.71%)
Nov 10, 2005 29.91 30.09 29.05 29.70 29,659,184 -0.29(-0.95%)
Nov 09, 2005 30.56 30.76 29.97 29.98 20,766,352 -0.58(-1.88%)
Nov 08, 2005 30.19 30.62 30.13 30.56 9,937,522 +0.24(+0.80%)
Nov 07, 2005 30.64 30.64 30.04 30.31 15,935,823 -0.32(-1.05%)
Nov 04, 2005 31.41 31.41 30.42 30.64 17,757,072 -0.78(-2.47%)
Nov 03, 2005 31.05 31.46 30.88 31.41 16,701,588 +0.51(+1.64%)
Nov 02, 2005 30.39 30.95 30.22 30.90 14,032,015 +0.46(+1.53%)
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.