Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.04	42.16	41.82	41.84	9,507,794	-0.43(-1.01%)
Dec 28, 2006	42.25	42.40	42.11	42.27	7,131,372	+0.14(+0.32%)
Dec 27, 2006	41.70	42.19	41.69	42.13	8,988,995	+0.54(+1.30%)
Dec 26, 2006	41.33	41.77	41.27	41.59	7,042,973	+0.20(+0.49%)
Dec 22, 2006	41.71	41.83	41.34	41.38	7,884,966	-0.28(-0.68%)
Dec 21, 2006	41.91	42.20	41.28	41.67	13,250,983	-0.24(-0.57%)
Dec 20, 2006	42.37	42.62	41.81	41.91	15,276,090	-0.48(-1.13%)
Dec 19, 2006	41.53	42.56	41.25	42.39	16,170,807	+0.66(+1.58%)
Dec 18, 2006	42.73	42.92	41.68	41.73	16,198,750	-1.17(-2.72%)
Dec 15, 2006	43.24	43.31	42.66	42.89	16,756,213	-0.34(-0.78%)
Dec 14, 2006	42.52	43.36	42.36	43.23	16,229,681	+0.89(+2.11%)
Dec 13, 2006	42.41	42.52	42.03	42.33	13,421,807	+0.31(+0.74%)
Dec 12, 2006	42.37	42.43	41.75	42.02	16,258,503	+0.09(+0.20%)
Dec 11, 2006	41.44	42.13	41.34	41.94	14,034,980	+0.49(+1.19%)
Dec 08, 2006	41.89	42.11	41.41	41.44	13,422,158	-0.28(-0.67%)
Dec 07, 2006	41.91	42.11	41.57	41.72	12,620,762	-0.14(-0.33%)
Dec 06, 2006	42.02	42.34	41.82	41.86	18,137,392	-0.22(-0.53%)
Dec 05, 2006	41.91	42.20	41.41	42.08	14,521,618	+0.26(+0.61%)
Dec 04, 2006	41.60	41.84	41.37	41.82	13,162,583	+0.22(+0.53%)

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.