Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.50 32.35 32.00 32.15 15,563,779 -0.35(-1.09%)
Feb 27, 2006 32.81 32.85 32.47 32.50 10,906,417 -0.31(-0.95%)
Feb 24, 2006 32.76 32.99 32.67 32.81 14,863,778 +0.29(+0.89%)
Feb 23, 2006 32.50 32.87 32.32 32.52 16,222,314 -0.06(-0.17%)
Feb 22, 2006 32.95 32.95 32.39 32.58 13,394,724 -0.38(-1.14%)
Feb 21, 2006 33.00 33.24 32.72 32.95 16,876,984 +0.42(+1.28%)
Feb 17, 2006 32.32 32.66 32.04 32.54 19,139,336 +0.50(+1.55%)
Feb 16, 2006 31.93 32.21 31.85 32.04 18,638,758 +0.19(+0.61%)
Feb 15, 2006 31.79 32.08 31.59 31.85 20,979,826 +0.14(+0.43%)
Feb 14, 2006 31.79 32.04 31.54 31.71 21,834,446 -0.51(-1.59%)
Feb 13, 2006 32.23 33.15 32.07 32.22 14,221,407 +0.01(+0.02%)
Feb 10, 2006 32.62 33.23 31.87 32.22 21,313,838 -0.17(-0.51%)
Feb 09, 2006 33.08 33.56 32.29 32.38 19,620,938 -0.56(-1.71%)
Feb 08, 2006 32.86 33.11 32.33 32.95 17,443,978 +0.09(+0.26%)
Feb 07, 2006 33.32 33.32 32.78 32.86 17,444,504 -0.63(-1.87%)
Feb 06, 2006 33.01 33.82 33.01 33.49 17,411,122 +0.76(+2.33%)
Feb 03, 2006 33.08 33.40 32.65 32.73 19,810,170 -0.57(-1.73%)
Feb 02, 2006 33.41 33.61 32.87 33.30 16,064,006 -0.11(-0.32%)
Feb 01, 2006 33.80 34.03 33.35 33.41 19,541,872 -0.39(-1.15%)
Jan 31, 2006 34.38 34.49 33.73 33.80 26,824,062 -0.78(-2.26%)
Jan 30, 2006 34.63 34.63 34.04 34.58 22,182,514 +0.21(+0.61%)
Jan 27, 2006 34.21 34.58 34.03 34.36 29,320,978 +0.09(+0.27%)
Jan 26, 2006 35.00 35.00 34.21 34.27 25,340,074 -0.59(-1.70%)
Jan 25, 2006 35.46 35.60 34.45 34.87 21,869,412 -0.45(-1.27%)
Jan 24, 2006 35.32 35.70 35.17 35.32 14,759,234 -0.09(-0.26%)
Jan 23, 2006 34.77 35.50 34.44 35.41 15,747,916 +0.62(+1.78%)
Jan 20, 2006 35.29 35.53 34.58 34.79 19,661,000 -0.27(-0.78%)
Jan 19, 2006 34.38 35.14 34.27 35.06 13,841,713 +0.40(+1.15%)
Jan 18, 2006 35.28 35.29 34.41 34.66 15,964,206 -0.55(-1.55%)
Jan 17, 2006 34.56 35.23 34.56 35.21 15,377,182 +0.85(+2.49%)
Jan 13, 2006 34.09 34.50 34.01 34.35 10,310,081 +0.27(+0.78%)
Jan 12, 2006 34.15 34.48 33.93 34.09 13,239,579 +0.03(+0.08%)
Jan 11, 2006 33.70 34.15 33.38 34.06 11,335,133 +0.34(+1.01%)
Jan 10, 2006 33.44 33.85 33.44 33.72 12,244,748 +0.17(+0.49%)
Jan 09, 2006 33.86 33.91 33.32 33.55 11,319,320 -0.17(-0.51%)
Jan 06, 2006 33.55 33.90 33.35 33.72 16,883,310 +0.60(+1.82%)
Jan 05, 2006 33.40 33.56 32.92 33.12 15,171,610 -0.41(-1.22%)
Jan 04, 2006 33.62 33.62 33.26 33.53 15,529,868 -0.10(-0.29%)
Jan 03, 2006 32.48 33.64 32.48 33.62 23,361,482 +1.31(+4.07%)
Dec 30, 2005 31.87 32.52 31.84 32.31 10,374,213 +0.17(+0.53%)
Dec 29, 2005 32.29 32.61 32.12 32.14 8,141,553 -0.13(-0.41%)
Dec 28, 2005 31.95 32.42 31.81 32.27 11,712,543 +0.46(+1.45%)
Dec 27, 2005 32.44 32.45 31.55 31.81 16,833,586 -0.71(-2.17%)
Dec 23, 2005 32.50 32.72 32.16 32.52 6,991,401 +0.01(+0.04%)
Dec 22, 2005 32.47 32.69 32.41 32.50 12,495,125 +0.05(+0.16%)
Dec 21, 2005 32.71 32.97 32.37 32.45 18,917,776 +0.09(+0.26%)
Dec 20, 2005 32.54 32.61 32.29 32.37 15,284,060 +0.07(+0.21%)
Dec 19, 2005 32.74 32.94 32.26 32.30 16,811,270 -0.43(-1.32%)
Dec 16, 2005 33.60 33.69 32.70 32.73 17,607,382 -0.86(-2.56%)
Dec 15, 2005 33.74 33.74 33.23 33.59 12,395,501 -0.15(-0.44%)
Dec 14, 2005 33.55 33.81 33.52 33.74 15,533,909 +0.24(+0.71%)
Dec 13, 2005 34.09 34.10 33.43 33.50 13,912,346 -0.41(-1.21%)
Dec 12, 2005 33.67 34.03 33.53 33.91 11,626,273 +0.43(+1.29%)
Dec 09, 2005 33.82 33.82 33.42 33.48 15,090,962 -0.46(-1.34%)
Dec 08, 2005 33.76 34.14 33.72 33.93 16,860,644 +0.18(+0.54%)
Dec 07, 2005 34.19 34.43 33.64 33.75 11,730,816 -0.39(-1.13%)
Dec 06, 2005 33.97 34.42 33.66 34.14 13,129,764 +0.19(+0.57%)
Dec 05, 2005 33.85 34.17 33.72 33.94 13,474,318 +0.26(+0.78%)
Dec 02, 2005 33.51 33.84 33.20 33.68 13,752,456 +0.27(+0.80%)
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.