Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 34.70 34.95 34.46 34.74 17,314,352 -0.14(-0.41%)
Jul 28, 2006 35.01 35.09 34.29 34.88 29,052,292 -0.89(-2.48%)
Jul 27, 2006 36.14 36.16 35.67 35.77 17,547,640 +0.12(+0.34%)
Jul 26, 2006 35.36 35.92 35.25 35.65 15,847,961 +0.29(+0.82%)
Jul 25, 2006 35.08 35.47 34.75 35.36 15,804,409 +0.36(+1.03%)
Jul 24, 2006 34.04 35.19 34.14 35.00 15,846,257 +0.96(+2.82%)
Jul 21, 2006 34.50 34.74 34.01 34.04 19,102,462 -0.46(-1.33%)
Jul 20, 2006 34.88 34.98 34.43 34.50 15,842,848 -0.35(-1.02%)
Jul 19, 2006 34.62 35.03 34.36 34.85 18,868,036 +0.23(+0.67%)
Jul 18, 2006 34.54 34.89 34.22 34.62 16,436,297 +0.36(+1.05%)
Jul 17, 2006 34.70 35.03 34.08 34.26 20,338,782 -0.80(-2.27%)
Jul 14, 2006 34.58 35.27 34.56 35.06 28,270,432 +0.76(+2.22%)
Jul 13, 2006 34.36 34.75 34.27 34.29 19,304,696 +0.04(+0.11%)
Jul 12, 2006 34.62 34.80 34.06 34.26 18,368,130 -0.23(-0.66%)
Jul 11, 2006 34.08 34.61 34.07 34.48 16,617,513 +0.54(+1.60%)
Jul 10, 2006 33.59 34.06 33.48 33.94 11,939,039 +0.31(+0.93%)
Jul 07, 2006 33.88 34.33 33.44 33.63 16,963,282 -0.16(-0.47%)
Jul 06, 2006 33.73 34.12 33.63 33.79 15,970,855 +0.05(+0.16%)
Jul 05, 2006 33.14 33.81 33.03 33.73 18,737,946 +0.60(+1.80%)
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.