Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.95 32.42 31.90 32.22 16,794,752 +0.55(+1.73%)
Apr 27, 2006 31.50 32.20 31.00 31.68 18,478,716 -0.13(-0.40%)
Apr 26, 2006 31.91 32.63 31.69 31.80 21,355,068 -0.10(-0.31%)
Apr 25, 2006 32.42 32.71 31.72 31.90 17,864,816 -0.31(-0.95%)
Apr 24, 2006 32.52 32.58 32.09 32.21 21,682,278 -0.26(-0.80%)
Apr 21, 2006 31.93 32.48 31.74 32.47 20,736,812 +0.77(+2.42%)
Apr 20, 2006 32.06 32.18 31.36 31.70 16,996,040 -0.52(-1.61%)
Apr 19, 2006 31.94 32.44 31.74 32.22 15,566,575 +0.07(+0.23%)
Apr 18, 2006 31.33 32.19 31.61 32.15 17,455,044 +0.82(+2.61%)
Apr 17, 2006 31.18 31.41 31.16 31.33 9,698,930 +0.29(+0.92%)
Apr 13, 2006 30.98 31.13 30.63 31.04 9,938,090 +0.06(+0.19%)
Apr 12, 2006 31.27 31.56 30.76 30.98 13,514,121 -0.42(-1.33%)
Apr 11, 2006 31.63 31.97 31.31 31.40 14,157,939 -0.14(-0.44%)
Apr 10, 2006 31.23 31.59 31.22 31.54 13,975,019 +0.57(+1.82%)
Apr 07, 2006 31.52 31.52 30.84 30.97 13,028,795 -0.40(-1.28%)
Apr 06, 2006 31.50 31.60 31.14 31.37 9,869,731 -0.05(-0.15%)
Apr 05, 2006 31.11 31.43 30.95 31.42 13,015,540 +0.31(+1.00%)
Apr 04, 2006 30.80 31.24 30.66 31.11 10,974,826 +0.30(+0.98%)
Apr 03, 2006 30.81 31.26 30.75 30.81 13,094,881 +0.20(+0.64%)
Mar 31, 2006 30.77 30.85 30.45 30.61 13,942,828 -0.29(-0.92%)
Mar 30, 2006 31.03 31.31 30.84 30.90 12,784,334 -0.06(-0.20%)
Mar 29, 2006 30.39 31.07 30.39 30.96 13,865,001 +0.41(+1.33%)
Mar 28, 2006 30.88 31.09 30.53 30.56 16,569,416 -0.18(-0.60%)
Mar 27, 2006 30.55 30.85 30.28 30.74 13,815,768 +0.34(+1.11%)
Mar 24, 2006 29.94 30.52 29.92 30.40 18,066,672 +0.50(+1.66%)
Mar 23, 2006 29.92 30.03 29.68 29.91 13,976,912 +0.07(+0.25%)
Mar 22, 2006 29.80 30.23 29.71 29.83 12,116,088 -0.04(-0.14%)
Mar 21, 2006 29.89 30.15 29.65 29.87 11,799,671 -0.09(-0.32%)
Mar 20, 2006 30.10 30.33 29.92 29.97 13,021,600 -0.23(-0.75%)
Mar 17, 2006 30.62 30.65 30.11 30.20 17,772,978 -0.30(-0.97%)
Mar 16, 2006 29.84 30.65 29.72 30.49 21,307,918 +0.65(+2.19%)
Mar 15, 2006 29.84 29.89 29.40 29.84 16,550,291 +0.08(+0.27%)
Mar 14, 2006 29.15 29.82 29.06 29.76 19,185,022 +0.62(+2.12%)
Mar 13, 2006 28.80 29.25 28.65 29.14 20,044,708 +0.58(+2.03%)
Mar 10, 2006 28.60 28.83 28.39 28.56 21,045,278 -0.20(-0.68%)
Mar 09, 2006 29.29 29.36 28.75 28.75 22,204,718 -0.35(-1.22%)
Mar 08, 2006 29.21 29.38 28.60 29.11 26,870,506 -0.11(-0.36%)
Mar 07, 2006 29.49 29.54 29.02 29.21 20,418,502 -0.40(-1.34%)
Mar 06, 2006 29.97 30.03 29.50 29.61 16,310,374 -0.48(-1.58%)
Mar 03, 2006 30.01 30.33 29.93 30.09 17,938,856 -0.02(-0.07%)
Mar 02, 2006 30.23 30.41 29.84 30.11 19,044,328 -0.12(-0.40%)
Mar 01, 2006 29.95 30.25 29.91 30.23 14,035,803 +0.40(+1.35%)
Feb 28, 2006 30.15 30.02 29.70 29.83 16,773,355 -0.33(-1.09%)
Feb 27, 2006 30.44 30.48 30.13 30.15 11,754,035 -0.29(-0.95%)
Feb 24, 2006 30.40 30.61 30.31 30.44 16,018,952 +0.27(+0.89%)
Feb 23, 2006 30.15 30.50 29.99 30.18 17,483,070 -0.05(-0.17%)
Feb 22, 2006 30.58 30.58 30.05 30.23 14,435,727 -0.35(-1.14%)
Feb 21, 2006 30.62 30.84 30.36 30.58 18,188,618 +0.39(+1.28%)
Feb 17, 2006 29.99 30.31 29.73 30.19 20,626,796 +0.46(+1.55%)
Feb 16, 2006 29.63 29.89 29.55 29.73 20,087,314 +0.18(+0.61%)
Feb 15, 2006 29.49 29.77 29.31 29.55 22,610,324 +0.13(+0.43%)
Feb 14, 2006 29.49 29.73 29.26 29.43 23,531,362 -0.48(-1.59%)
Feb 13, 2006 29.91 30.76 29.76 29.90 15,326,658 +0.01(+0.02%)
Feb 10, 2006 30.27 30.84 29.57 29.90 22,970,294 -0.15(-0.51%)
Feb 09, 2006 30.69 31.14 29.96 30.05 21,145,826 -0.52(-1.71%)
Feb 08, 2006 30.49 30.72 30.00 30.57 18,799,678 +0.08(+0.26%)
Feb 07, 2006 30.91 30.91 30.42 30.49 18,800,246 -0.58(-1.87%)
Feb 06, 2006 30.63 31.38 30.63 31.07 18,764,268 +0.71(+2.33%)
Feb 03, 2006 30.69 30.99 30.30 30.37 21,349,766 -0.53(-1.73%)
Feb 02, 2006 31.00 31.18 30.50 30.90 17,312,458 -0.10(-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.