Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.54 41.51 40.48 41.15 20,978,306 +0.72(+1.79%)
Nov 29, 2006 39.94 40.97 39.78 40.43 17,995,390 +0.67(+1.67%)
Nov 28, 2006 39.20 39.87 39.18 39.76 13,501,595 +0.64(+1.64%)
Nov 27, 2006 39.43 39.64 38.92 39.12 16,815,790 -0.05(-0.13%)
Nov 24, 2006 39.24 39.72 39.11 39.17 5,068,128 -0.43(-1.09%)
Nov 22, 2006 39.96 40.12 39.27 39.60 12,984,729 -0.35(-0.88%)
Nov 21, 2006 39.59 40.01 39.52 39.96 13,539,731 +0.56(+1.42%)
Nov 20, 2006 39.17 39.78 39.11 39.40 13,103,708 +0.08(+0.20%)
Nov 17, 2006 38.76 39.42 38.61 39.32 18,142,312 +0.31(+0.80%)
Nov 16, 2006 40.01 40.09 38.97 39.01 16,363,775 -0.80(-2.00%)
Nov 15, 2006 39.75 40.19 39.59 39.80 15,430,394 -0.24(-0.61%)
Nov 14, 2006 40.09 40.21 39.77 40.05 14,176,806 +0.02(+0.04%)
Nov 13, 2006 39.57 40.30 39.30 40.03 15,567,651 +0.46(+1.16%)
Nov 10, 2006 40.00 40.05 39.34 39.57 15,449,023 -0.38(-0.94%)
Nov 09, 2006 39.75 40.06 39.57 39.94 20,183,412 +0.39(+0.99%)
Nov 08, 2006 39.03 39.71 39.03 39.55 16,366,411 +0.34(+0.87%)
Nov 07, 2006 39.75 39.78 39.06 39.21 17,386,434 -0.49(-1.23%)
Nov 06, 2006 39.29 39.80 39.12 39.70 17,959,010 +0.49(+1.25%)
Nov 03, 2006 38.69 39.45 38.69 39.21 15,133,034 +0.64(+1.65%)
Nov 02, 2006 38.09 38.63 37.86 38.57 15,840,934 +0.46(+1.21%)
Nov 01, 2006 38.24 38.44 37.84 38.11 13,839,025 -0.13(-0.33%)
Oct 31, 2006 37.61 38.32 37.42 38.24 18,843,006 +0.46(+1.22%)
Oct 30, 2006 38.24 38.51 37.57 37.78 15,587,510 -0.73(-1.91%)
Oct 27, 2006 38.72 38.97 38.36 38.51 15,620,550 +0.10(+0.27%)
Oct 26, 2006 38.85 38.98 38.28 38.41 15,615,805 -0.05(-0.12%)
Oct 25, 2006 37.93 38.84 37.79 38.45 20,995,178 +0.39(+1.03%)
Oct 24, 2006 37.35 38.14 37.25 38.06 15,925,819 +0.71(+1.90%)
Oct 23, 2006 36.95 37.35 36.72 37.35 11,609,878 +0.20(+0.55%)
Oct 20, 2006 37.46 37.49 36.94 37.14 16,870,622 -0.20(-0.55%)
Oct 19, 2006 36.87 37.35 36.62 37.35 12,393,875 +0.59(+1.61%)
Oct 18, 2006 36.95 37.22 36.56 36.76 14,209,319 -0.19(-0.51%)
Oct 17, 2006 37.05 37.09 36.82 36.95 11,966,464 -0.07(-0.18%)
Oct 16, 2006 36.65 37.10 36.52 37.01 13,731,469 +0.48(+1.32%)
Oct 13, 2006 36.62 36.83 36.38 36.53 13,540,259 +0.10(+0.28%)
Oct 12, 2006 36.13 36.51 36.02 36.43 14,299,652 +0.52(+1.46%)
Oct 11, 2006 36.21 36.32 35.85 35.90 16,550,943 -0.46(-1.25%)
Oct 10, 2006 35.90 36.37 35.85 36.36 19,210,314 +0.38(+1.04%)
Oct 09, 2006 36.43 36.52 35.93 35.98 13,720,573 -0.24(-0.66%)
Oct 06, 2006 36.14 36.35 35.73 36.22 15,617,386 -0.13(-0.34%)
Oct 05, 2006 36.49 36.68 36.09 36.35 16,832,486 +0.10(+0.28%)
Oct 04, 2006 35.99 36.38 35.40 36.25 19,825,772 +0.43(+1.21%)
Oct 03, 2006 36.42 36.42 35.80 35.81 22,510,624 -0.89(-2.43%)
Oct 02, 2006 36.93 37.18 36.68 36.71 13,981,554 -0.20(-0.54%)
Sep 29, 2006 36.64 37.06 36.42 36.91 11,946,077 +0.19(+0.51%)
Sep 28, 2006 36.48 36.94 36.46 36.72 17,500,844 +0.19(+0.51%)
Sep 27, 2006 36.33 36.84 36.01 36.53 21,604,660 +0.35(+0.96%)
Sep 26, 2006 35.38 36.25 35.30 36.18 19,227,360 +0.80(+2.27%)
Sep 25, 2006 34.97 35.75 34.55 35.38 18,981,670 +0.14(+0.39%)
Sep 22, 2006 35.45 35.52 34.86 35.24 13,082,619 -0.06(-0.18%)
Sep 21, 2006 34.75 35.50 34.75 35.31 15,924,237 +0.67(+1.92%)
Sep 20, 2006 35.22 35.39 34.63 34.64 16,912,274 -0.57(-1.63%)
Sep 19, 2006 35.85 35.93 35.01 35.22 13,624,265 -0.55(-1.53%)
Sep 18, 2006 35.37 35.96 35.12 35.76 14,422,146 +0.60(+1.72%)
Sep 15, 2006 35.31 35.33 34.85 35.16 18,492,572 -0.15(-0.42%)
Sep 14, 2006 35.54 35.72 34.99 35.31 14,129,531 -0.19(-0.54%)
Sep 13, 2006 35.06 35.62 34.98 35.50 16,718,955 +0.57(+1.63%)
Sep 12, 2006 35.28 35.46 34.69 34.93 20,838,414 -0.35(-0.98%)
Sep 11, 2006 36.21 36.23 34.93 35.28 32,802,768 -1.26(-3.46%)
Sep 08, 2006 37.21 37.25 36.48 36.54 11,554,342 -0.67(-1.80%)
Sep 07, 2006 36.99 37.81 36.98 37.21 14,049,215 +0.10(+0.28%)
Sep 06, 2006 37.75 37.77 37.04 37.11 19,446,866 -0.64(-1.69%)
Sep 05, 2006 37.40 38.21 37.18 37.75 23,449,630 +0.86(+2.33%)
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.