Indicators

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

Month:

Year:

Range:

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.