Skip to main content

Chevron Corp (NY: CVX )

179.45 -8.34 (-4.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.59 43.62 42.53 43.23 19,967,326 +0.76(+1.79%)
Nov 29, 2006 41.97 43.04 41.79 42.47 17,128,162 +0.70(+1.67%)
Nov 28, 2006 41.18 41.89 41.16 41.78 12,850,930 +0.68(+1.64%)
Nov 27, 2006 41.42 41.65 40.89 41.10 16,005,409 -0.05(-0.13%)
Nov 24, 2006 41.23 41.73 41.09 41.15 4,823,887 -0.45(-1.09%)
Nov 22, 2006 41.98 42.15 41.26 41.61 12,358,973 -0.37(-0.88%)
Nov 21, 2006 41.60 42.04 41.52 41.98 12,887,229 +0.59(+1.42%)
Nov 20, 2006 41.15 41.79 41.09 41.39 12,472,219 +0.08(+0.20%)
Nov 17, 2006 40.72 41.42 40.57 41.31 17,268,004 +0.33(+0.80%)
Nov 16, 2006 42.03 42.12 40.94 40.98 15,575,177 -0.84(-2.00%)
Nov 15, 2006 41.76 42.22 41.59 41.82 14,686,777 -0.26(-0.61%)
Nov 14, 2006 42.12 42.25 41.79 42.07 13,493,602 +0.02(+0.04%)
Nov 13, 2006 41.57 42.34 41.29 42.06 14,817,419 +0.48(+1.16%)
Nov 10, 2006 42.03 42.08 41.33 41.57 14,704,509 -0.39(-0.94%)
Nov 09, 2006 41.76 42.09 41.57 41.97 19,210,740 +0.41(+0.99%)
Nov 08, 2006 41.01 41.72 41.01 41.55 15,577,686 +0.36(+0.87%)
Nov 07, 2006 41.76 41.80 41.03 41.20 16,548,552 -0.51(-1.23%)
Nov 06, 2006 41.28 41.81 41.11 41.71 17,093,536 +0.51(+1.25%)
Nov 03, 2006 40.65 41.45 40.65 41.20 14,403,747 +0.67(+1.65%)
Nov 02, 2006 40.02 40.59 39.77 40.53 15,077,533 +0.48(+1.21%)
Nov 01, 2006 40.17 40.39 39.76 40.04 13,172,099 -0.13(-0.33%)
Oct 31, 2006 39.52 40.26 39.31 40.17 17,934,930 +0.48(+1.22%)
Oct 30, 2006 40.18 40.46 39.47 39.69 14,836,322 -0.77(-1.91%)
Oct 27, 2006 40.68 40.94 40.30 40.46 14,867,769 +0.11(+0.27%)
Oct 26, 2006 40.82 40.95 40.22 40.35 14,863,253 -0.05(-0.12%)
Oct 25, 2006 39.85 40.81 39.71 40.40 19,983,384 +0.41(+1.03%)
Oct 24, 2006 39.24 40.07 39.13 39.99 15,158,327 +0.75(+1.90%)
Oct 23, 2006 38.82 39.24 38.58 39.24 11,050,378 +0.22(+0.55%)
Oct 20, 2006 39.35 39.38 38.81 39.03 16,057,599 -0.22(-0.55%)
Oct 19, 2006 38.74 39.24 38.48 39.24 11,796,594 +0.62(+1.61%)
Oct 18, 2006 38.82 39.11 38.42 38.62 13,524,548 -0.20(-0.51%)
Oct 17, 2006 38.92 38.97 38.68 38.82 11,389,780 -0.07(-0.18%)
Oct 16, 2006 38.51 38.98 38.37 38.89 13,069,726 +0.51(+1.32%)
Oct 13, 2006 38.48 38.69 38.22 38.38 12,887,731 +0.11(+0.28%)
Oct 12, 2006 37.96 38.36 37.85 38.27 13,610,528 +0.55(+1.46%)
Oct 11, 2006 38.04 38.16 37.66 37.72 15,753,325 -0.48(-1.25%)
Oct 10, 2006 37.72 38.21 37.66 38.20 18,284,536 +0.39(+1.04%)
Oct 09, 2006 38.27 38.37 37.75 37.81 13,059,355 -0.25(-0.66%)
Oct 06, 2006 37.97 38.19 37.54 38.06 14,864,758 -0.13(-0.34%)
Oct 05, 2006 38.34 38.54 37.91 38.19 16,021,300 +0.11(+0.28%)
Oct 04, 2006 37.81 38.22 37.20 38.08 18,870,334 +0.45(+1.21%)
Oct 03, 2006 38.26 38.27 37.61 37.63 21,425,800 -0.94(-2.43%)
Oct 02, 2006 38.80 39.07 38.54 38.57 13,307,759 -0.21(-0.54%)
Sep 29, 2006 38.50 38.94 38.27 38.77 11,370,376 +0.20(+0.51%)
Sep 28, 2006 38.33 38.81 38.31 38.58 16,657,449 +0.20(+0.51%)
Sep 27, 2006 38.16 38.71 37.83 38.38 20,563,496 +0.36(+0.96%)
Sep 26, 2006 37.17 38.08 37.09 38.02 18,300,762 +0.84(+2.27%)
Sep 25, 2006 36.74 37.56 36.30 37.17 18,066,910 +0.14(+0.39%)
Sep 22, 2006 37.24 37.32 36.63 37.03 12,452,146 -0.07(-0.18%)
Sep 21, 2006 36.51 37.30 36.51 37.09 15,156,821 +0.70(+1.92%)
Sep 20, 2006 37.00 37.18 36.38 36.40 16,097,243 -0.60(-1.63%)
Sep 19, 2006 37.67 37.75 36.78 37.00 12,967,688 -0.57(-1.53%)
Sep 18, 2006 37.16 37.78 36.90 37.57 13,727,119 +0.63(+1.72%)
Sep 15, 2006 37.10 37.12 36.61 36.94 17,601,384 -0.16(-0.42%)
Sep 14, 2006 37.34 37.53 36.77 37.09 13,448,605 -0.20(-0.55%)
Sep 13, 2006 36.83 37.42 36.75 37.30 15,913,240 +0.60(+1.63%)
Sep 12, 2006 37.06 37.26 36.44 36.70 19,834,176 -0.36(-0.98%)
Sep 11, 2006 38.04 38.07 36.69 37.06 31,221,948 -1.33(-3.46%)
Sep 08, 2006 39.10 39.13 38.33 38.39 10,997,519 -0.71(-1.80%)
Sep 07, 2006 38.86 39.72 38.85 39.10 13,372,160 +0.11(+0.28%)
Sep 06, 2006 39.66 39.68 38.92 38.99 18,509,688 -0.67(-1.69%)
Sep 05, 2006 39.29 40.14 39.07 39.66 22,319,552 +0.90(+2.33%)
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.