Skip to main content

Chevron Corp (NY: CVX )

158.10 +1.75 (+1.12%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.49 32.34 32.00 32.14 15,567,475 -0.35(-1.09%)
Feb 27, 2006 32.80 32.84 32.46 32.49 10,909,007 -0.31(-0.95%)
Feb 24, 2006 32.75 32.99 32.66 32.80 14,867,308 +0.29(+0.89%)
Feb 23, 2006 32.49 32.86 32.31 32.51 16,226,166 -0.06(-0.17%)
Feb 22, 2006 32.95 32.95 32.38 32.57 13,397,905 -0.38(-1.14%)
Feb 21, 2006 33.00 33.23 32.71 32.95 16,880,992 +0.42(+1.28%)
Feb 17, 2006 32.31 32.66 32.04 32.53 19,143,882 +0.49(+1.55%)
Feb 16, 2006 31.92 32.20 31.84 32.04 18,643,184 +0.19(+0.61%)
Feb 15, 2006 31.78 32.07 31.58 31.84 20,984,808 +0.14(+0.43%)
Feb 14, 2006 31.78 32.04 31.53 31.71 21,839,632 -0.51(-1.59%)
Feb 13, 2006 32.22 33.14 32.06 32.22 14,224,785 +0.01(+0.02%)
Feb 10, 2006 32.62 33.22 31.86 32.21 21,318,900 -0.16(-0.51%)
Feb 09, 2006 33.07 33.55 32.28 32.38 19,625,598 -0.56(-1.71%)
Feb 08, 2006 32.85 33.10 32.32 32.94 17,448,120 +0.09(+0.26%)
Feb 07, 2006 33.31 33.31 32.77 32.85 17,448,648 -0.63(-1.87%)
Feb 06, 2006 33.00 33.81 33.00 33.48 17,415,256 +0.76(+2.33%)
Feb 03, 2006 33.07 33.40 32.64 32.72 19,814,876 -0.57(-1.73%)
Feb 02, 2006 33.41 33.60 32.86 33.29 16,067,820 -0.11(-0.32%)
Feb 01, 2006 33.79 34.03 33.34 33.40 19,546,514 -0.39(-1.15%)
Jan 31, 2006 34.37 34.48 33.73 33.79 26,830,432 -0.78(-2.26%)
Jan 30, 2006 34.62 34.62 34.03 34.57 22,187,782 +0.21(+0.61%)
Jan 27, 2006 34.20 34.57 34.03 34.36 29,327,942 +0.09(+0.27%)
Jan 26, 2006 34.99 34.99 34.20 34.27 25,346,092 -0.59(-1.70%)
Jan 25, 2006 35.45 35.59 34.44 34.86 21,874,604 -0.45(-1.27%)
Jan 24, 2006 35.31 35.69 35.16 35.31 14,762,739 -0.09(-0.26%)
Jan 23, 2006 34.76 35.49 34.44 35.40 15,751,655 +0.62(+1.78%)
Jan 20, 2006 35.28 35.52 34.57 34.78 19,665,668 -0.27(-0.78%)
Jan 19, 2006 34.37 35.14 34.26 35.05 13,845,000 +0.40(+1.15%)
Jan 18, 2006 35.27 35.28 34.40 34.65 15,967,997 -0.55(-1.55%)
Jan 17, 2006 34.56 35.22 34.55 35.20 15,380,834 +0.85(+2.49%)
Jan 13, 2006 34.08 34.49 34.00 34.35 10,312,529 +0.27(+0.78%)
Jan 12, 2006 34.14 34.48 33.92 34.08 13,242,723 +0.03(+0.08%)
Jan 11, 2006 33.70 34.14 33.37 34.05 11,337,825 +0.34(+1.01%)
Jan 10, 2006 33.43 33.84 33.43 33.71 12,247,655 +0.16(+0.49%)
Jan 09, 2006 33.85 33.90 33.32 33.54 11,322,008 -0.17(-0.51%)
Jan 06, 2006 33.54 33.90 33.34 33.71 16,887,318 +0.60(+1.82%)
Jan 05, 2006 33.39 33.55 32.92 33.11 15,175,212 -0.41(-1.22%)
Jan 04, 2006 33.62 33.62 33.25 33.52 15,533,556 -0.10(-0.29%)
Jan 03, 2006 32.47 33.63 32.47 33.62 23,367,030 +1.31(+4.07%)
Dec 30, 2005 31.86 32.51 31.83 32.30 10,376,676 +0.17(+0.53%)
Dec 29, 2005 32.28 32.60 32.11 32.13 8,143,487 -0.13(-0.41%)
Dec 28, 2005 31.94 32.41 31.80 32.26 11,715,324 +0.46(+1.45%)
Dec 27, 2005 32.43 32.44 31.55 31.80 16,837,582 -0.71(-2.17%)
Dec 23, 2005 32.50 32.71 32.15 32.51 6,993,061 +0.01(+0.04%)
Dec 22, 2005 32.46 32.68 32.40 32.50 12,498,092 +0.05(+0.16%)
Dec 21, 2005 32.71 32.96 32.36 32.44 18,922,268 +0.09(+0.26%)
Dec 20, 2005 32.53 32.60 32.29 32.36 15,287,689 +0.07(+0.21%)
Dec 19, 2005 32.73 32.93 32.26 32.29 16,815,262 -0.43(-1.32%)
Dec 16, 2005 33.59 33.68 32.69 32.72 17,611,562 -0.86(-2.56%)
Dec 15, 2005 33.74 33.73 33.22 33.58 12,398,445 -0.15(-0.44%)
Dec 14, 2005 33.54 33.80 33.51 33.73 15,537,598 +0.24(+0.71%)
Dec 13, 2005 34.08 34.09 33.42 33.49 13,915,649 -0.41(-1.21%)
Dec 12, 2005 33.66 34.02 33.52 33.90 11,629,034 +0.43(+1.29%)
Dec 09, 2005 33.81 33.81 33.41 33.47 15,094,546 -0.46(-1.34%)
Dec 08, 2005 33.75 34.13 33.71 33.92 16,864,648 +0.18(+0.54%)
Dec 07, 2005 34.18 34.42 33.63 33.74 11,733,602 -0.39(-1.13%)
Dec 06, 2005 33.96 34.41 33.66 34.13 13,132,882 +0.19(+0.57%)
Dec 05, 2005 33.84 34.16 33.71 33.94 13,477,518 +0.26(+0.78%)
Dec 02, 2005 33.50 33.83 33.20 33.67 13,755,722 +0.27(+0.80%)
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.