Skip to main content

Chevron Corp (NY: CVX )

158.13 +1.78 (+1.14%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.54 35.69 35.26 35.32 14,746,935 -0.22(-0.62%)
Jun 29, 2006 35.05 35.84 35.01 35.54 17,478,240 +0.62(+1.78%)
Jun 28, 2006 34.35 34.99 34.35 34.92 14,590,560 +0.72(+2.10%)
Jun 27, 2006 34.15 34.94 34.13 34.21 13,437,245 +0.24(+0.70%)
Jun 26, 2006 33.42 34.06 33.31 33.97 10,302,877 +0.55(+1.65%)
Jun 23, 2006 33.44 33.74 33.39 33.41 11,524,189 +0.03(+0.09%)
Jun 22, 2006 33.26 33.56 32.99 33.39 11,055,414 +0.22(+0.65%)
Jun 21, 2006 32.74 33.69 32.72 33.17 14,091,738 +0.44(+1.34%)
Jun 20, 2006 32.87 33.23 32.69 32.73 14,053,962 +0.00(+0.00%)
Jun 19, 2006 33.42 33.42 32.50 32.73 14,302,758 -0.68(-2.04%)
Jun 16, 2006 33.64 33.76 33.07 33.41 21,953,222 -0.41(-1.21%)
Jun 15, 2006 33.18 34.00 33.14 33.82 20,732,788 +0.91(+2.77%)
Jun 14, 2006 32.53 32.92 32.38 32.91 17,548,696 +0.60(+1.85%)
Jun 13, 2006 32.78 33.10 32.26 32.32 25,870,874 -0.46(-1.41%)
Jun 12, 2006 32.94 33.24 32.61 32.78 18,992,800 +0.03(+0.10%)
Jun 09, 2006 32.99 33.19 32.62 32.74 22,606,310 -0.19(-0.57%)
Jun 08, 2006 32.31 33.01 31.54 32.93 26,822,480 +0.39(+1.21%)
Jun 07, 2006 33.41 33.98 32.53 32.54 24,260,906 -1.00(-2.99%)
Jun 06, 2006 33.78 33.99 33.29 33.54 18,544,758 -0.24(-0.71%)
Jun 05, 2006 34.87 34.88 33.76 33.78 15,268,598 -0.80(-2.30%)
Jun 02, 2006 34.38 34.63 34.05 34.58 20,029,976 +0.44(+1.28%)
Jun 01, 2006 33.96 34.26 33.61 34.14 20,208,666 +0.11(+0.32%)
May 31, 2006 33.28 34.05 33.28 34.03 21,618,156 +0.76(+2.29%)
May 30, 2006 34.15 34.19 33.24 33.27 13,742,968 -0.79(-2.31%)
May 26, 2006 33.92 34.11 33.70 34.05 9,357,243 +0.19(+0.57%)
May 25, 2006 33.27 34.00 33.03 33.86 19,468,428 +1.08(+3.28%)
May 24, 2006 32.92 33.30 32.23 32.78 23,356,386 -0.28(-0.86%)
May 23, 2006 33.56 33.92 32.98 33.07 14,916,137 -0.07(-0.21%)
May 22, 2006 33.01 33.44 32.45 33.14 17,898,522 -0.14(-0.43%)
May 19, 2006 33.41 33.75 32.69 33.28 20,042,626 -0.13(-0.39%)
May 18, 2006 33.55 33.95 33.41 33.41 15,495,958 -0.14(-0.41%)
May 17, 2006 34.16 34.68 33.17 33.55 19,342,274 -1.18(-3.41%)
May 16, 2006 34.60 35.18 34.40 34.73 16,588,479 +0.26(+0.76%)
May 15, 2006 34.38 35.06 34.13 34.47 21,114,240 -0.47(-1.34%)
May 12, 2006 35.71 35.75 34.81 34.93 21,566,674 -0.76(-2.12%)
May 11, 2006 35.96 36.23 35.57 35.69 22,811,356 -0.10(-0.27%)
May 10, 2006 35.75 35.83 35.36 35.79 18,143,978 +0.01(+0.03%)
May 09, 2006 35.26 35.96 35.22 35.78 26,708,450 +0.48(+1.37%)
May 08, 2006 35.29 35.49 34.88 35.29 11,422,984 -0.19(-0.55%)
May 05, 2006 35.56 35.80 35.28 35.49 15,227,835 +0.20(+0.56%)
May 04, 2006 35.06 35.54 34.75 35.29 17,280,926 +0.06(+0.16%)
May 03, 2006 35.71 35.71 34.96 35.23 15,258,583 -0.51(-1.43%)
May 02, 2006 35.04 35.83 34.94 35.74 14,767,668 +0.93(+2.66%)
May 01, 2006 35.07 35.29 34.78 34.81 12,696,656 +0.09(+0.25%)
Apr 28, 2006 34.43 34.94 34.38 34.73 15,583,633 +0.59(+1.73%)
Apr 27, 2006 33.95 34.71 33.41 34.14 17,146,160 -0.14(-0.40%)
Apr 26, 2006 34.39 35.17 34.15 34.27 19,815,090 -0.11(-0.31%)
Apr 25, 2006 34.94 35.25 34.18 34.38 16,576,531 -0.33(-0.95%)
Apr 24, 2006 35.04 35.11 34.59 34.71 20,118,706 -0.28(-0.80%)
Apr 21, 2006 34.42 35.01 34.21 34.99 19,241,420 +0.83(+2.42%)
Apr 20, 2006 34.55 34.68 33.80 34.17 15,770,406 -0.56(-1.61%)
Apr 19, 2006 34.43 34.96 34.21 34.72 14,444,023 +0.08(+0.23%)
Apr 18, 2006 33.77 34.69 34.06 34.64 16,196,310 +0.88(+2.61%)
Apr 17, 2006 33.60 33.85 33.58 33.76 8,999,512 +0.31(+0.92%)
Apr 13, 2006 33.39 33.55 33.01 33.45 9,221,425 +0.06(+0.19%)
Apr 12, 2006 33.70 34.01 33.15 33.39 12,539,577 -0.45(-1.33%)
Apr 11, 2006 34.09 34.45 33.74 33.84 13,136,968 -0.15(-0.44%)
Apr 10, 2006 33.66 34.05 33.64 33.99 12,967,239 +0.61(+1.82%)
Apr 07, 2006 33.97 33.97 33.23 33.38 12,089,250 -0.43(-1.28%)
Apr 06, 2006 33.95 34.06 33.56 33.81 9,157,996 -0.05(-0.15%)
Apr 05, 2006 33.53 33.87 33.36 33.86 12,076,951 +0.34(+1.00%)
Apr 04, 2006 33.20 33.66 33.04 33.53 10,183,399 +0.32(+0.98%)
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.