Chevron Corp (NY: CVX )

178.69 -5.01 (-2.73%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.95 35.77 34.95 35.74 20,581,226 +0.80(+2.29%)
May 30, 2006 35.87 35.92 34.92 34.94 13,083,778 -0.83(-2.31%)
May 26, 2006 35.63 35.83 35.40 35.77 8,908,417 +0.20(+0.57%)
May 25, 2006 34.94 35.71 34.69 35.56 18,534,612 +1.13(+3.28%)
May 24, 2006 34.58 34.98 33.85 34.43 22,236,082 -0.30(-0.86%)
May 23, 2006 35.25 35.63 34.64 34.73 14,200,675 -0.07(-0.21%)
May 22, 2006 34.67 35.12 34.09 34.80 17,040,008 -0.15(-0.43%)
May 19, 2006 35.10 35.45 34.33 34.95 19,081,268 -0.14(-0.39%)
May 18, 2006 35.24 35.66 35.09 35.09 14,752,684 -0.14(-0.41%)
May 17, 2006 35.88 36.42 34.84 35.24 18,414,508 -1.24(-3.41%)
May 16, 2006 36.35 36.96 36.14 36.48 15,792,802 +0.27(+0.76%)
May 15, 2006 36.11 36.83 35.85 36.20 20,101,482 -0.49(-1.34%)
May 12, 2006 37.51 37.55 36.57 36.69 20,532,216 -0.80(-2.12%)
May 11, 2006 37.78 38.05 37.36 37.49 21,717,194 -0.10(-0.27%)
May 10, 2006 37.55 37.64 37.14 37.59 17,273,690 +0.01(+0.03%)
May 09, 2006 37.04 37.77 37.00 37.58 25,427,362 +0.51(+1.37%)
May 08, 2006 37.06 37.27 36.63 37.07 10,875,074 -0.20(-0.55%)
May 05, 2006 37.35 37.60 37.05 37.27 14,497,422 +0.21(+0.56%)
May 04, 2006 36.83 37.33 36.50 37.06 16,452,034 +0.06(+0.16%)
May 03, 2006 37.51 37.51 36.72 37.00 14,526,695 -0.54(-1.43%)
May 02, 2006 36.81 37.63 36.70 37.54 14,059,327 +0.97(+2.66%)
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.