Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.90	32.00	31.30	31.36	28,908,758	-0.72(-2.26%)
Jan 30, 2006	32.13	32.13	31.59	32.08	23,906,480	+0.20(+0.61%)
Jan 27, 2006	31.74	32.09	31.58	31.89	31,599,728	+0.08(+0.27%)
Jan 26, 2006	32.48	32.48	31.74	31.80	27,309,438	-0.55(-1.70%)
Jan 25, 2006	32.90	33.03	31.96	32.35	23,569,044	-0.42(-1.27%)
Jan 24, 2006	32.77	33.12	32.64	32.77	15,906,283	-0.08(-0.26%)
Jan 23, 2006	32.26	32.94	31.96	32.85	16,971,802	+0.58(+1.78%)
Jan 20, 2006	32.74	32.97	32.08	32.28	21,189,000	-0.25(-0.78%)
Jan 19, 2006	31.90	32.61	31.80	32.53	14,917,455	+0.37(+1.15%)
Jan 18, 2006	32.73	32.74	31.93	32.16	17,204,902	-0.51(-1.55%)
Jan 17, 2006	32.07	32.69	32.07	32.67	16,572,257	+0.79(+2.48%)
Jan 13, 2006	31.63	32.01	31.55	31.88	11,111,354	+0.25(+0.78%)
Jan 12, 2006	31.69	32.00	31.48	31.63	14,268,524	+0.03(+0.08%)
Jan 11, 2006	31.27	31.69	30.97	31.60	12,216,070	+0.32(+1.01%)
Jan 10, 2006	31.03	31.41	31.03	31.28	13,196,377	+0.15(+0.49%)
Jan 09, 2006	31.42	31.46	30.92	31.13	12,199,027	-0.16(-0.51%)
Jan 06, 2006	31.13	31.46	30.94	31.29	18,195,436	+0.56(+1.82%)
Jan 05, 2006	30.99	31.14	30.55	30.73	16,350,707	-0.38(-1.22%)
Jan 04, 2006	31.20	31.20	30.86	31.11	16,736,809	-0.09(-0.29%)

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.