Chevron Corp (NY: CVX )

180.44 -2.05 (-1.12%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.95 35.77 34.95 35.74 20,581,226 +0.80(+2.29%)
May 30, 2006 35.87 35.92 34.92 34.94 13,083,778 -0.83(-2.31%)
May 26, 2006 35.63 35.83 35.40 35.77 8,908,417 +0.20(+0.57%)
May 25, 2006 34.94 35.71 34.69 35.56 18,534,612 +1.13(+3.28%)
May 24, 2006 34.58 34.98 33.85 34.43 22,236,082 -0.30(-0.86%)
May 23, 2006 35.25 35.63 34.64 34.73 14,200,675 -0.07(-0.21%)
May 22, 2006 34.67 35.12 34.09 34.80 17,040,008 -0.15(-0.43%)
May 19, 2006 35.10 35.45 34.33 34.95 19,081,268 -0.14(-0.39%)
May 18, 2006 35.24 35.66 35.09 35.09 14,752,684 -0.14(-0.41%)
May 17, 2006 35.88 36.42 34.84 35.24 18,414,508 -1.24(-3.41%)
May 16, 2006 36.35 36.96 36.14 36.48 15,792,802 +0.27(+0.76%)
May 15, 2006 36.11 36.83 35.85 36.20 20,101,482 -0.49(-1.34%)
May 12, 2006 37.51 37.55 36.57 36.69 20,532,216 -0.80(-2.12%)
May 11, 2006 37.78 38.05 37.36 37.49 21,717,194 -0.10(-0.27%)
May 10, 2006 37.55 37.64 37.14 37.59 17,273,690 +0.01(+0.03%)
May 09, 2006 37.04 37.77 37.00 37.58 25,427,362 +0.51(+1.37%)
May 08, 2006 37.06 37.27 36.63 37.07 10,875,074 -0.20(-0.55%)
May 05, 2006 37.35 37.60 37.05 37.27 14,497,422 +0.21(+0.56%)
May 04, 2006 36.83 37.33 36.50 37.06 16,452,034 +0.06(+0.16%)
May 03, 2006 37.51 37.51 36.72 37.00 14,526,695 -0.54(-1.43%)
May 02, 2006 36.81 37.63 36.70 37.54 14,059,327 +0.97(+2.66%)
May 01, 2006 36.84 37.06 36.53 36.57 12,087,653 +0.09(+0.25%)
Apr 28, 2006 36.17 36.70 36.11 36.48 14,836,154 +0.62(+1.73%)
Apr 27, 2006 35.66 36.45 35.09 35.86 16,323,734 -0.14(-0.40%)
Apr 26, 2006 36.13 36.94 35.87 36.00 18,864,648 -0.11(-0.31%)
Apr 25, 2006 36.70 37.03 35.90 36.11 15,781,427 -0.35(-0.95%)
Apr 24, 2006 36.81 36.88 36.33 36.46 19,153,698 -0.29(-0.80%)
Apr 21, 2006 36.15 36.77 35.93 36.75 18,318,492 +0.87(+2.42%)
Apr 20, 2006 36.29 36.42 35.50 35.89 15,013,968 -0.59(-1.61%)
Apr 19, 2006 36.16 36.72 35.93 36.47 13,751,206 +0.08(+0.23%)
Apr 18, 2006 35.47 36.44 35.78 36.39 15,419,444 +0.93(+2.61%)
Apr 17, 2006 35.30 35.56 35.27 35.46 8,567,844 +0.32(+0.92%)
Apr 13, 2006 35.07 35.24 34.67 35.14 8,779,113 +0.07(+0.19%)
Apr 12, 2006 35.40 35.73 34.82 35.07 11,938,109 -0.47(-1.33%)
Apr 11, 2006 35.81 36.19 35.44 35.55 12,506,845 -0.16(-0.44%)
Apr 10, 2006 35.35 35.76 35.34 35.70 12,345,257 +0.64(+1.82%)
Apr 07, 2006 35.68 35.68 34.91 35.06 11,509,382 -0.45(-1.28%)
Apr 06, 2006 35.66 35.77 35.25 35.52 8,718,727 -0.05(-0.15%)
Apr 05, 2006 35.22 35.58 35.04 35.57 11,497,672 +0.35(+1.00%)
Apr 04, 2006 34.87 35.36 34.71 35.22 9,694,946 +0.34(+0.98%)
Apr 03, 2006 34.88 35.39 34.81 34.88 11,567,761 +0.22(+0.64%)
Mar 31, 2006 34.83 34.92 34.47 34.66 12,316,820 -0.32(-0.92%)
Mar 30, 2006 35.12 35.44 34.91 34.98 11,293,429 -0.07(-0.20%)
Mar 29, 2006 34.40 35.17 34.40 35.05 12,248,070 +0.46(+1.33%)
Mar 28, 2006 34.95 35.19 34.57 34.59 14,637,097 -0.21(-0.60%)
Mar 27, 2006 34.58 34.92 34.27 34.80 12,204,578 +0.38(+1.11%)
Mar 24, 2006 33.90 34.55 33.87 34.42 15,959,743 +0.56(+1.66%)
Mar 23, 2006 33.87 34.00 33.60 33.85 12,346,930 +0.08(+0.25%)
Mar 22, 2006 33.73 34.22 33.63 33.77 10,703,114 -0.05(-0.14%)
Mar 21, 2006 33.84 34.14 33.57 33.82 10,423,597 -0.11(-0.32%)
Mar 20, 2006 34.08 34.33 33.87 33.93 11,503,025 -0.26(-0.75%)
Mar 17, 2006 34.66 34.70 34.09 34.18 15,700,299 -0.33(-0.97%)
Mar 16, 2006 33.78 34.69 33.65 34.52 18,822,996 +0.74(+2.19%)
Mar 15, 2006 33.78 33.84 33.29 33.78 14,620,202 +0.09(+0.27%)
Mar 14, 2006 33.00 33.76 32.90 33.69 16,947,672 +0.70(+2.12%)
Mar 13, 2006 32.60 33.11 32.44 32.99 17,707,102 +0.66(+2.03%)
Mar 10, 2006 32.37 32.64 32.14 32.33 18,590,984 -0.22(-0.68%)
Mar 09, 2006 33.16 33.24 32.55 32.55 19,615,212 -0.40(-1.22%)
Mar 08, 2006 33.07 33.26 32.37 32.95 23,736,876 -0.12(-0.36%)
Mar 07, 2006 33.39 33.44 32.85 33.07 18,037,304 -0.45(-1.34%)
Mar 06, 2006 33.93 33.99 33.39 33.52 14,408,264 -0.54(-1.58%)
Mar 03, 2006 33.97 34.34 33.88 34.06 15,846,832 -0.02(-0.07%)
Mar 02, 2006 34.22 34.43 33.78 34.08 16,823,386 -0.14(-0.40%)
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.