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 (%)
Jun 30, 2006 32.97 33.10 32.71 32.77 15,896,802 -0.21(-0.62%)
Jun 29, 2006 32.51 33.25 32.48 32.97 18,841,074 +0.58(+1.78%)
Jun 28, 2006 31.86 32.46 31.86 32.40 15,728,233 +0.67(+2.10%)
Jun 27, 2006 31.68 32.41 31.66 31.73 14,484,990 +0.22(+0.70%)
Jun 26, 2006 31.00 31.60 30.90 31.51 11,106,226 +0.51(+1.65%)
Jun 23, 2006 31.02 31.30 30.97 31.00 12,422,768 +0.03(+0.09%)
Jun 22, 2006 30.85 31.13 30.61 30.97 11,917,440 +0.20(+0.65%)
Jun 21, 2006 30.37 31.25 30.35 30.77 15,190,517 +0.41(+1.34%)
Jun 20, 2006 30.50 30.82 30.32 30.36 15,149,795 +0.00(+0.00%)
Jun 19, 2006 31.00 31.00 30.15 30.36 15,417,990 -0.63(-2.04%)
Jun 16, 2006 31.20 31.31 30.68 31.00 23,664,986 -0.38(-1.21%)
Jun 15, 2006 30.78 31.54 30.74 31.38 22,349,390 +0.84(+2.77%)
Jun 14, 2006 30.17 30.54 30.04 30.53 18,917,026 +0.55(+1.85%)
Jun 13, 2006 30.41 30.71 29.93 29.98 27,888,108 -0.43(-1.41%)
Jun 12, 2006 30.56 30.84 30.25 30.41 20,473,730 +0.03(+0.10%)
Jun 09, 2006 30.60 30.79 30.26 30.37 24,368,998 -0.17(-0.57%)
Jun 08, 2006 29.97 30.62 29.25 30.55 28,913,916 +0.36(+1.21%)
Jun 07, 2006 31.00 31.53 30.18 30.18 26,152,608 -0.93(-2.99%)
Jun 06, 2006 31.34 31.53 30.89 31.11 19,990,752 -0.22(-0.71%)
Jun 05, 2006 32.34 32.36 31.32 31.34 16,459,140 -0.74(-2.30%)
Jun 02, 2006 31.89 32.13 31.59 32.07 21,591,778 +0.41(+1.28%)
Jun 01, 2006 31.50 31.78 31.18 31.67 21,784,400 +0.10(+0.32%)
May 31, 2006 30.87 31.59 30.87 31.57 23,303,794 +0.71(+2.29%)
May 30, 2006 31.68 31.72 30.84 30.86 14,814,552 -0.73(-2.31%)
May 26, 2006 31.47 31.64 31.26 31.59 10,086,858 +0.18(+0.57%)
May 25, 2006 30.86 31.54 30.64 31.41 20,986,444 +1.00(+3.28%)
May 24, 2006 30.54 30.89 29.90 30.41 25,177,560 -0.26(-0.86%)
May 23, 2006 31.13 31.47 30.60 30.68 16,079,197 -0.06(-0.21%)
May 22, 2006 30.62 31.02 30.11 30.74 19,294,128 -0.13(-0.43%)
May 19, 2006 31.00 31.31 30.32 30.87 21,605,414 -0.12(-0.39%)
May 18, 2006 31.12 31.49 30.99 30.99 16,704,228 -0.13(-0.41%)
May 17, 2006 31.69 32.17 30.77 31.12 20,850,454 -1.10(-3.41%)
May 16, 2006 32.10 32.64 31.92 32.22 17,881,936 +0.24(+0.76%)
May 15, 2006 31.89 32.52 31.66 31.97 22,760,584 -0.43(-1.34%)
May 12, 2006 33.13 33.16 32.30 32.41 23,248,298 -0.70(-2.12%)
May 11, 2006 33.36 33.61 33.00 33.11 24,590,030 -0.09(-0.27%)
May 10, 2006 33.16 33.24 32.80 33.20 19,558,724 +0.01(+0.03%)
May 09, 2006 32.71 33.36 32.68 33.19 28,790,994 +0.45(+1.37%)
May 08, 2006 32.73 32.92 32.35 32.74 12,313,672 -0.18(-0.55%)
May 05, 2006 32.99 33.21 32.72 32.92 16,415,198 +0.18(+0.56%)
May 04, 2006 32.52 32.97 32.23 32.73 18,628,374 +0.05(+0.16%)
May 03, 2006 33.13 33.13 32.43 32.68 16,448,344 -0.48(-1.43%)
May 02, 2006 32.51 33.24 32.41 33.16 15,919,151 +0.86(+2.66%)
May 01, 2006 32.53 32.73 32.26 32.30 13,686,655 +0.08(+0.25%)
Apr 28, 2006 31.94 32.41 31.89 32.22 16,798,740 +0.55(+1.73%)
Apr 27, 2006 31.49 32.20 30.99 31.67 18,483,102 -0.13(-0.40%)
Apr 26, 2006 31.91 32.62 31.68 31.79 21,360,138 -0.10(-0.31%)
Apr 25, 2006 32.41 32.70 31.71 31.89 17,869,058 -0.31(-0.95%)
Apr 24, 2006 32.51 32.57 32.09 32.20 21,687,426 -0.26(-0.80%)
Apr 21, 2006 31.93 32.48 31.74 32.46 20,741,736 +0.77(+2.42%)
Apr 20, 2006 32.05 32.17 31.36 31.69 17,000,076 -0.52(-1.61%)
Apr 19, 2006 31.94 32.43 31.74 32.21 15,570,270 +0.07(+0.23%)
Apr 18, 2006 31.32 32.19 31.60 32.14 17,459,188 +0.82(+2.61%)
Apr 17, 2006 31.17 31.40 31.15 31.32 9,701,233 +0.29(+0.92%)
Apr 13, 2006 30.98 31.12 30.62 31.03 9,940,449 +0.06(+0.19%)
Apr 12, 2006 31.26 31.55 30.75 30.98 13,517,329 -0.42(-1.33%)
Apr 11, 2006 31.63 31.96 31.30 31.39 14,161,300 -0.14(-0.44%)
Apr 10, 2006 31.22 31.58 31.21 31.53 13,978,336 +0.56(+1.82%)
Apr 07, 2006 31.51 31.51 30.83 30.97 13,031,889 -0.40(-1.28%)
Apr 06, 2006 31.49 31.59 31.13 31.37 9,872,075 -0.05(-0.15%)
Apr 05, 2006 31.10 31.42 30.94 31.41 13,018,630 +0.31(+1.00%)
Apr 04, 2006 30.80 31.23 30.65 31.10 10,977,432 +0.30(+0.98%)
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.