Chevron Corp (NY: CVX )

105.00 USD -2.07 (-1.93%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 64.40 65.14 64.01 64.86 6,797,400 +0.33(+0.51%)
Sep 28, 2006 64.11 64.92 64.08 64.53 9,958,100 +0.33(+0.51%)
Sep 27, 2006 63.84 64.75 63.28 64.20 12,293,200 +0.61(+0.96%)
Sep 26, 2006 62.18 63.70 62.04 63.59 10,940,500 +1.41(+2.27%)
Sep 25, 2006 61.46 62.83 60.72 62.18 10,800,700 +0.24(+0.39%)
Sep 22, 2006 62.30 62.43 61.27 61.94 7,444,100 -0.11(-0.18%)
Sep 21, 2006 61.08 62.39 61.08 62.05 9,061,000 +1.17(+1.92%)
Sep 20, 2006 61.90 62.19 60.86 60.88 9,623,200 -1.01(-1.63%)
Sep 19, 2006 63.01 63.15 61.52 61.89 7,752,300 -0.96(-1.53%)
Sep 18, 2006 62.16 63.20 61.72 62.85 8,206,300 +1.06(+1.72%)
Sep 15, 2006 62.06 62.09 61.24 61.79 10,522,400 -0.26(-0.42%)
Sep 14, 2006 62.46 62.78 61.50 62.05 8,039,800 -0.34(-0.54%)
Sep 13, 2006 61.61 62.60 61.48 62.39 9,513,200 +1.00(+1.63%)
Sep 12, 2006 62.00 62.32 60.96 61.39 11,857,200 -0.61(-0.98%)
Sep 11, 2006 63.63 63.68 61.38 62.00 18,665,000 -2.22(-3.46%)
Sep 08, 2006 65.40 65.46 64.12 64.22 6,574,500 -1.18(-1.80%)
Sep 07, 2006 65.01 66.45 64.99 65.40 7,994,100 +0.18(+0.28%)
Sep 06, 2006 66.34 66.38 65.10 65.22 11,065,400 -1.12(-1.69%)
Sep 05, 2006 65.73 67.15 65.35 66.34 13,343,000 +1.51(+2.33%)
Sep 01, 2006 64.72 64.90 64.29 64.83 6,277,300 +0.43(+0.67%)
Aug 31, 2006 65.19 65.19 64.35 64.40 6,609,700 -0.79(-1.21%)
Aug 30, 2006 65.75 65.88 64.15 65.19 9,205,200 -0.55(-0.84%)
Aug 29, 2006 65.97 66.00 65.13 65.74 7,134,000 -0.42(-0.63%)
Aug 28, 2006 66.31 66.50 65.86 66.16 5,449,400 -0.61(-0.91%)
Aug 25, 2006 66.80 67.49 66.71 66.77 4,349,400 +0.04(+0.06%)
Aug 24, 2006 65.68 66.73 65.62 66.73 5,336,500 +1.05(+1.60%)
Aug 23, 2006 66.44 66.64 65.42 65.68 7,566,200 -0.87(-1.31%)
Aug 22, 2006 66.60 66.78 66.21 66.55 6,892,000 -0.34(-0.51%)
Aug 21, 2006 67.42 67.55 66.73 66.89 7,934,000 -0.37(-0.55%)
Aug 18, 2006 66.35 67.31 66.16 67.26 9,074,300 +1.11(+1.68%)
Aug 17, 2006 64.82 66.17 64.82 66.15 11,988,300 +0.74(+1.13%)
Aug 16, 2006 67.00 67.00 64.95 65.41 9,467,500 -1.45(-2.17%)
Aug 15, 2006 67.75 67.75 66.50 66.86 7,279,000 -0.19(-0.28%)
Aug 14, 2006 67.50 67.61 66.42 67.05 6,260,800 -0.80(-1.18%)
Aug 11, 2006 67.35 67.99 67.11 67.85 5,109,000 +0.50(+0.74%)
Aug 10, 2006 67.29 67.69 66.85 67.35 8,830,800 -0.13(-0.19%)
Aug 09, 2006 67.51 68.24 67.32 67.48 10,704,900 +0.28(+0.42%)
Aug 08, 2006 66.84 67.43 66.71 67.20 8,544,700 +0.37(+0.55%)
Aug 07, 2006 65.92 67.03 65.81 66.83 9,227,000 +1.17(+1.78%)
Aug 04, 2006 65.97 66.04 64.96 65.66 7,626,500 +0.16(+0.24%)
Aug 03, 2006 65.74 66.14 65.50 65.50 10,382,000 -0.47(-0.71%)
Aug 02, 2006 66.50 67.08 65.78 65.97 10,028,400 -0.28(-0.42%)
Aug 01, 2006 65.72 66.45 65.26 66.25 7,228,700 +0.47(+0.71%)
Jul 31, 2006 65.70 66.19 65.25 65.78 9,143,700 -0.27(-0.41%)
Jul 28, 2006 66.30 66.45 64.93 66.05 15,342,500 -1.68(-2.48%)
Jul 27, 2006 68.44 68.47 67.54 67.73 9,266,900 +0.23(+0.34%)
Jul 26, 2006 66.96 68.01 66.75 67.50 8,369,300 +0.55(+0.82%)
Jul 25, 2006 66.42 67.16 65.80 66.95 8,346,300 +0.68(+1.03%)
Jul 24, 2006 64.46 66.64 64.65 66.27 8,368,400 +1.82(+2.82%)
Jul 21, 2006 65.33 65.78 64.41 64.45 10,088,000 -0.87(-1.33%)
Jul 20, 2006 66.05 66.24 65.20 65.32 8,366,600 -0.67(-1.02%)
Jul 19, 2006 65.56 66.34 65.06 65.99 9,964,200 +0.44(+0.67%)
Jul 18, 2006 65.40 66.07 64.79 65.55 8,680,000 +0.68(+1.05%)
Jul 17, 2006 65.71 66.34 64.53 64.87 10,740,900 -1.51(-2.27%)
Jul 14, 2006 65.48 66.79 65.44 66.38 14,929,600 +1.44(+2.22%)
Jul 13, 2006 65.06 65.81 64.89 64.94 10,194,800 +0.07(+0.11%)
Jul 12, 2006 65.55 65.89 64.50 64.87 9,700,200 -0.43(-0.66%)
Jul 11, 2006 64.53 65.54 64.52 65.30 8,775,700 +1.03(+1.60%)
Jul 10, 2006 63.60 64.50 63.39 64.27 6,305,000 +0.59(+0.93%)
Jul 07, 2006 64.15 65.00 63.33 63.68 8,958,300 -0.30(-0.47%)
Jul 06, 2006 63.88 64.60 63.68 63.98 8,434,200 +0.10(+0.16%)
Jul 05, 2006 62.76 64.03 62.55 63.88 9,895,500 +1.13(+1.80%)
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.