Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 36.64 37.06 36.42 36.91 11,946,077 +0.19(+0.51%)
Sep 28, 2006 36.48 36.94 36.46 36.72 17,500,844 +0.19(+0.51%)
Sep 27, 2006 36.33 36.84 36.01 36.53 21,604,660 +0.35(+0.96%)
Sep 26, 2006 35.38 36.25 35.30 36.18 19,227,360 +0.80(+2.27%)
Sep 25, 2006 34.97 35.75 34.55 35.38 18,981,670 +0.14(+0.39%)
Sep 22, 2006 35.45 35.52 34.86 35.24 13,082,619 -0.06(-0.18%)
Sep 21, 2006 34.75 35.50 34.75 35.31 15,924,237 +0.67(+1.92%)
Sep 20, 2006 35.22 35.39 34.63 34.64 16,912,274 -0.57(-1.63%)
Sep 19, 2006 35.85 35.93 35.01 35.22 13,624,265 -0.55(-1.53%)
Sep 18, 2006 35.37 35.96 35.12 35.76 14,422,146 +0.60(+1.72%)
Sep 15, 2006 35.31 35.33 34.85 35.16 18,492,572 -0.15(-0.42%)
Sep 14, 2006 35.54 35.72 34.99 35.31 14,129,531 -0.19(-0.54%)
Sep 13, 2006 35.06 35.62 34.98 35.50 16,718,955 +0.57(+1.63%)
Sep 12, 2006 35.28 35.46 34.69 34.93 20,838,414 -0.35(-0.98%)
Sep 11, 2006 36.21 36.23 34.93 35.28 32,802,768 -1.26(-3.46%)
Sep 08, 2006 37.21 37.25 36.48 36.54 11,554,342 -0.67(-1.80%)
Sep 07, 2006 36.99 37.81 36.98 37.21 14,049,215 +0.10(+0.28%)
Sep 06, 2006 37.75 37.77 37.04 37.11 19,446,866 -0.64(-1.69%)
Sep 05, 2006 37.40 38.21 37.18 37.75 23,449,630 +0.86(+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.