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 (%)
Apr 28, 2006 34.43 34.94 34.38 34.73 15,583,633 +0.59(+1.73%)
Apr 27, 2006 33.95 34.71 33.41 34.14 17,146,160 -0.14(-0.40%)
Apr 26, 2006 34.39 35.17 34.15 34.27 19,815,090 -0.11(-0.31%)
Apr 25, 2006 34.94 35.25 34.18 34.38 16,576,531 -0.33(-0.95%)
Apr 24, 2006 35.04 35.11 34.59 34.71 20,118,706 -0.28(-0.80%)
Apr 21, 2006 34.42 35.01 34.21 34.99 19,241,420 +0.83(+2.42%)
Apr 20, 2006 34.55 34.68 33.80 34.17 15,770,406 -0.56(-1.61%)
Apr 19, 2006 34.43 34.96 34.21 34.72 14,444,023 +0.08(+0.23%)
Apr 18, 2006 33.77 34.69 34.06 34.64 16,196,310 +0.88(+2.61%)
Apr 17, 2006 33.60 33.85 33.58 33.76 8,999,512 +0.31(+0.92%)
Apr 13, 2006 33.39 33.55 33.01 33.45 9,221,425 +0.06(+0.19%)
Apr 12, 2006 33.70 34.01 33.15 33.39 12,539,577 -0.45(-1.33%)
Apr 11, 2006 34.09 34.45 33.74 33.84 13,136,968 -0.15(-0.44%)
Apr 10, 2006 33.66 34.05 33.64 33.99 12,967,239 +0.61(+1.82%)
Apr 07, 2006 33.97 33.97 33.23 33.38 12,089,250 -0.43(-1.28%)
Apr 06, 2006 33.95 34.06 33.56 33.81 9,157,996 -0.05(-0.15%)
Apr 05, 2006 33.53 33.87 33.36 33.86 12,076,951 +0.34(+1.00%)
Apr 04, 2006 33.20 33.66 33.04 33.53 10,183,399 +0.32(+0.98%)
Apr 03, 2006 33.21 33.69 33.14 33.20 12,150,571 +0.21(+0.64%)
Mar 31, 2006 33.16 33.25 32.82 32.99 12,937,369 -0.31(-0.92%)
Mar 30, 2006 33.44 33.74 33.24 33.30 11,862,418 -0.07(-0.20%)
Mar 29, 2006 32.75 33.48 32.75 33.37 12,865,155 +0.44(+1.33%)
Mar 28, 2006 33.28 33.51 32.91 32.93 15,374,547 -0.20(-0.60%)
Mar 27, 2006 32.92 33.25 32.63 33.13 12,819,472 +0.36(+1.11%)
Mar 24, 2006 32.27 32.90 32.24 32.77 16,763,831 +0.54(+1.66%)
Mar 23, 2006 32.25 32.37 31.99 32.23 12,968,996 +0.08(+0.25%)
Mar 22, 2006 32.11 32.58 32.01 32.15 11,242,362 -0.05(-0.14%)
Mar 21, 2006 32.21 32.50 31.96 32.20 10,948,762 -0.10(-0.32%)
Mar 20, 2006 32.44 32.69 32.24 32.30 12,082,574 -0.24(-0.75%)
Mar 17, 2006 33.00 33.03 32.45 32.54 16,491,315 -0.32(-0.97%)
Mar 16, 2006 32.16 33.03 32.03 32.86 19,771,340 +0.71(+2.19%)
Mar 15, 2006 32.16 32.21 31.69 32.16 15,356,801 +0.09(+0.27%)
Mar 14, 2006 31.42 32.14 31.32 32.07 17,801,534 +0.67(+2.12%)
Mar 13, 2006 31.04 31.52 30.88 31.41 18,599,226 +0.63(+2.03%)
Mar 10, 2006 30.82 31.08 30.60 30.78 19,527,640 -0.21(-0.68%)
Mar 09, 2006 31.57 31.64 30.99 30.99 20,603,470 -0.38(-1.22%)
Mar 08, 2006 31.48 31.66 30.82 31.37 24,932,794 -0.11(-0.36%)
Mar 07, 2006 31.79 31.84 31.27 31.48 18,946,064 -0.43(-1.34%)
Mar 06, 2006 32.30 32.36 31.79 31.91 15,134,185 -0.51(-1.58%)
Mar 03, 2006 32.34 32.69 32.25 32.42 16,645,231 -0.02(-0.07%)
Mar 02, 2006 32.58 32.78 32.16 32.45 17,670,986 -0.13(-0.40%)
Mar 01, 2006 32.28 32.61 32.23 32.58 13,023,639 +0.43(+1.35%)
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%)
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.