Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 33.21 33.69 33.14 33.20 12,150,571 +0.21(+0.64%)
Mar 31, 2006 33.16 33.25 32.82 32.99 12,937,369 -0.31(-0.92%)
Mar 30, 2006 33.44 33.74 33.24 33.30 11,862,418 -0.07(-0.20%)
Mar 29, 2006 32.75 33.48 32.75 33.37 12,865,155 +0.44(+1.33%)
Mar 28, 2006 33.28 33.51 32.91 32.93 15,374,547 -0.20(-0.60%)
Mar 27, 2006 32.92 33.25 32.63 33.13 12,819,472 +0.36(+1.11%)
Mar 24, 2006 32.27 32.90 32.24 32.77 16,763,831 +0.54(+1.66%)
Mar 23, 2006 32.25 32.37 31.99 32.23 12,968,996 +0.08(+0.25%)
Mar 22, 2006 32.11 32.58 32.01 32.15 11,242,362 -0.05(-0.14%)
Mar 21, 2006 32.21 32.50 31.96 32.20 10,948,762 -0.10(-0.32%)
Mar 20, 2006 32.44 32.69 32.24 32.30 12,082,574 -0.24(-0.75%)
Mar 17, 2006 33.00 33.03 32.45 32.54 16,491,315 -0.32(-0.97%)
Mar 16, 2006 32.16 33.03 32.03 32.86 19,771,340 +0.71(+2.19%)
Mar 15, 2006 32.16 32.21 31.69 32.16 15,356,801 +0.09(+0.27%)
Mar 14, 2006 31.42 32.14 31.32 32.07 17,801,534 +0.67(+2.12%)
Mar 13, 2006 31.04 31.52 30.88 31.41 18,599,226 +0.63(+2.03%)
Mar 10, 2006 30.82 31.08 30.60 30.78 19,527,640 -0.21(-0.68%)
Mar 09, 2006 31.57 31.64 30.99 30.99 20,603,470 -0.38(-1.22%)
Mar 08, 2006 31.48 31.66 30.82 31.37 24,932,794 -0.11(-0.36%)
Mar 07, 2006 31.79 31.84 31.27 31.48 18,946,064 -0.43(-1.34%)
Mar 06, 2006 32.30 32.36 31.79 31.91 15,134,185 -0.51(-1.58%)
Mar 03, 2006 32.34 32.69 32.25 32.42 16,645,231 -0.02(-0.07%)
Mar 02, 2006 32.58 32.78 32.16 32.45 17,670,986 -0.13(-0.40%)
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.