Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.52 40.26 39.31 40.17 17,934,930 +0.48(+1.22%)
Oct 30, 2006 40.18 40.46 39.47 39.69 14,836,322 -0.77(-1.91%)
Oct 27, 2006 40.68 40.94 40.30 40.46 14,867,769 +0.11(+0.27%)
Oct 26, 2006 40.82 40.95 40.22 40.35 14,863,253 -0.05(-0.12%)
Oct 25, 2006 39.85 40.81 39.71 40.40 19,983,384 +0.41(+1.03%)
Oct 24, 2006 39.24 40.07 39.13 39.99 15,158,327 +0.75(+1.90%)
Oct 23, 2006 38.82 39.24 38.58 39.24 11,050,378 +0.22(+0.55%)
Oct 20, 2006 39.35 39.38 38.81 39.03 16,057,599 -0.22(-0.55%)
Oct 19, 2006 38.74 39.24 38.48 39.24 11,796,594 +0.62(+1.61%)
Oct 18, 2006 38.82 39.11 38.42 38.62 13,524,548 -0.20(-0.51%)
Oct 17, 2006 38.92 38.97 38.68 38.82 11,389,780 -0.07(-0.18%)
Oct 16, 2006 38.51 38.98 38.37 38.89 13,069,726 +0.51(+1.32%)
Oct 13, 2006 38.48 38.69 38.22 38.38 12,887,731 +0.11(+0.28%)
Oct 12, 2006 37.96 38.36 37.85 38.27 13,610,528 +0.55(+1.46%)
Oct 11, 2006 38.04 38.16 37.66 37.72 15,753,325 -0.48(-1.25%)
Oct 10, 2006 37.72 38.21 37.66 38.20 18,284,536 +0.39(+1.04%)
Oct 09, 2006 38.27 38.37 37.75 37.81 13,059,355 -0.25(-0.66%)
Oct 06, 2006 37.97 38.19 37.54 38.06 14,864,758 -0.13(-0.34%)
Oct 05, 2006 38.34 38.54 37.91 38.19 16,021,300 +0.11(+0.28%)
Oct 04, 2006 37.81 38.22 37.20 38.08 18,870,334 +0.45(+1.21%)
Oct 03, 2006 38.26 38.27 37.61 37.63 21,425,800 -0.94(-2.43%)
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.