Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.61 38.32 37.42 38.24 18,843,006 +0.46(+1.22%)
Oct 30, 2006 38.24 38.51 37.57 37.78 15,587,510 -0.73(-1.91%)
Oct 27, 2006 38.72 38.97 38.36 38.51 15,620,550 +0.10(+0.27%)
Oct 26, 2006 38.85 38.98 38.28 38.41 15,615,805 -0.05(-0.12%)
Oct 25, 2006 37.93 38.84 37.79 38.45 20,995,178 +0.39(+1.03%)
Oct 24, 2006 37.35 38.14 37.25 38.06 15,925,819 +0.71(+1.90%)
Oct 23, 2006 36.95 37.35 36.72 37.35 11,609,878 +0.20(+0.55%)
Oct 20, 2006 37.46 37.49 36.94 37.14 16,870,622 -0.20(-0.55%)
Oct 19, 2006 36.87 37.35 36.62 37.35 12,393,875 +0.59(+1.61%)
Oct 18, 2006 36.95 37.22 36.56 36.76 14,209,319 -0.19(-0.51%)
Oct 17, 2006 37.05 37.09 36.82 36.95 11,966,464 -0.07(-0.18%)
Oct 16, 2006 36.65 37.10 36.52 37.01 13,731,469 +0.48(+1.32%)
Oct 13, 2006 36.62 36.83 36.38 36.53 13,540,259 +0.10(+0.28%)
Oct 12, 2006 36.13 36.51 36.02 36.43 14,299,652 +0.52(+1.46%)
Oct 11, 2006 36.21 36.32 35.85 35.90 16,550,943 -0.46(-1.25%)
Oct 10, 2006 35.90 36.37 35.85 36.36 19,210,314 +0.38(+1.04%)
Oct 09, 2006 36.43 36.52 35.93 35.98 13,720,573 -0.24(-0.66%)
Oct 06, 2006 36.14 36.35 35.73 36.22 15,617,386 -0.13(-0.34%)
Oct 05, 2006 36.49 36.68 36.09 36.35 16,832,486 +0.10(+0.28%)
Oct 04, 2006 35.99 36.38 35.40 36.25 19,825,772 +0.43(+1.21%)
Oct 03, 2006 36.42 36.42 35.80 35.81 22,510,624 -0.89(-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.