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 (%)
Dec 29, 2006 39.02 39.13 38.82 38.83 10,244,282 -0.40(-1.01%)
Dec 28, 2006 39.22 39.35 39.08 39.23 7,683,779 +0.13(+0.32%)
Dec 27, 2006 38.70 39.15 38.69 39.10 9,685,296 +0.50(+1.30%)
Dec 26, 2006 38.36 38.76 38.30 38.60 7,588,532 +0.19(+0.49%)
Dec 22, 2006 38.71 38.82 38.37 38.41 8,495,748 -0.26(-0.68%)
Dec 21, 2006 38.90 39.16 38.31 38.67 14,277,424 -0.22(-0.57%)
Dec 20, 2006 39.32 39.56 38.80 38.89 16,459,399 -0.44(-1.13%)
Dec 19, 2006 38.54 39.50 38.29 39.34 17,423,422 +0.61(+1.58%)
Dec 18, 2006 39.66 39.83 38.68 38.73 17,453,530 -1.08(-2.72%)
Dec 15, 2006 40.13 40.19 39.60 39.81 18,054,174 -0.31(-0.78%)
Dec 14, 2006 39.46 40.24 39.32 40.12 17,486,856 +0.83(+2.11%)
Dec 13, 2006 39.36 39.46 39.01 39.29 14,461,480 +0.29(+0.74%)
Dec 12, 2006 39.32 39.38 38.75 39.00 17,517,912 +0.08(+0.20%)
Dec 11, 2006 38.46 39.10 38.37 38.92 15,122,151 +0.46(+1.19%)
Dec 08, 2006 38.88 39.08 38.43 38.46 14,461,859 -0.26(-0.67%)
Dec 07, 2006 38.90 39.08 38.58 38.72 13,598,385 -0.13(-0.33%)
Dec 06, 2006 39.00 39.30 38.82 38.85 19,542,340 -0.21(-0.53%)
Dec 05, 2006 38.90 39.17 38.44 39.05 15,646,484 +0.24(+0.61%)
Dec 04, 2006 38.61 38.84 38.39 38.82 14,182,177 +0.21(+0.53%)
Dec 01, 2006 38.08 38.69 37.93 38.61 19,698,750 +0.42(+1.09%)
Nov 30, 2006 37.63 38.53 37.57 38.19 22,603,318 +0.67(+1.79%)
Nov 29, 2006 37.07 38.02 36.92 37.52 19,389,340 +0.62(+1.67%)
Nov 28, 2006 36.38 37.00 36.36 36.90 14,547,449 +0.60(+1.64%)
Nov 27, 2006 36.59 36.79 36.12 36.31 18,118,366 -0.05(-0.13%)
Nov 24, 2006 36.42 36.86 36.30 36.35 5,460,713 -0.40(-1.09%)
Nov 22, 2006 37.08 37.23 36.45 36.76 13,990,546 -0.33(-0.88%)
Nov 21, 2006 36.75 37.14 36.68 37.08 14,588,539 +0.52(+1.42%)
Nov 20, 2006 36.35 36.92 36.30 36.57 14,118,741 +0.07(+0.20%)
Nov 17, 2006 35.97 36.59 35.84 36.49 19,547,642 +0.29(+0.80%)
Nov 16, 2006 37.13 37.21 36.17 36.20 17,631,338 -0.74(-2.00%)
Nov 15, 2006 36.89 37.30 36.74 36.94 16,625,656 -0.23(-0.61%)
Nov 14, 2006 37.21 37.32 36.91 37.17 15,274,963 +0.02(+0.04%)
Nov 13, 2006 36.72 37.41 36.47 37.15 16,773,544 +0.43(+1.16%)
Nov 10, 2006 37.13 37.17 36.51 36.72 16,645,728 -0.35(-0.94%)
Nov 09, 2006 36.89 37.18 36.72 37.07 21,746,850 +0.36(+0.99%)
Nov 08, 2006 36.23 36.85 36.23 36.71 17,634,178 +0.32(+0.87%)
Nov 07, 2006 36.89 36.92 36.25 36.39 18,733,214 -0.45(-1.23%)
Nov 06, 2006 36.47 36.94 36.31 36.85 19,350,142 +0.45(+1.25%)
Nov 03, 2006 35.91 36.61 35.91 36.39 16,305,261 +0.59(+1.65%)
Nov 02, 2006 35.36 35.85 35.13 35.80 17,067,996 +0.43(+1.21%)
Nov 01, 2006 35.49 35.68 35.12 35.37 14,911,016 -0.12(-0.33%)
Oct 31, 2006 34.91 35.57 34.73 35.49 20,302,614 +0.43(+1.22%)
Oct 30, 2006 35.49 35.74 34.87 35.06 16,794,942 -0.68(-1.91%)
Oct 27, 2006 35.94 36.16 35.60 35.74 16,830,542 +0.10(+0.27%)
Oct 26, 2006 36.06 36.17 35.53 35.65 16,825,428 -0.04(-0.12%)
Oct 25, 2006 35.20 36.05 35.08 35.69 22,621,496 +0.36(+1.03%)
Oct 24, 2006 34.66 35.40 34.57 35.32 17,159,456 +0.66(+1.90%)
Oct 23, 2006 34.29 34.66 34.08 34.66 12,509,196 +0.19(+0.55%)
Oct 20, 2006 34.76 34.79 34.28 34.47 18,177,446 -0.19(-0.55%)
Oct 19, 2006 34.22 34.66 33.99 34.66 13,353,923 +0.55(+1.61%)
Oct 18, 2006 34.29 34.55 33.94 34.12 15,309,994 -0.17(-0.51%)
Oct 17, 2006 34.38 34.42 34.17 34.29 12,893,404 -0.06(-0.18%)
Oct 16, 2006 34.01 34.43 33.89 34.35 14,795,129 +0.45(+1.32%)
Oct 13, 2006 33.99 34.18 33.77 33.90 14,589,107 +0.10(+0.28%)
Oct 12, 2006 33.53 33.88 33.43 33.81 15,407,324 +0.49(+1.46%)
Oct 11, 2006 33.60 33.71 33.27 33.32 17,833,004 -0.42(-1.25%)
Oct 10, 2006 33.32 33.76 33.27 33.75 20,698,374 +0.35(+1.04%)
Oct 09, 2006 33.81 33.90 33.34 33.40 14,783,389 -0.22(-0.66%)
Oct 06, 2006 33.54 33.73 33.16 33.62 16,827,132 -0.12(-0.34%)
Oct 05, 2006 33.87 34.05 33.49 33.73 18,136,356 +0.10(+0.28%)
Oct 04, 2006 33.40 33.76 32.86 33.64 21,361,506 +0.40(+1.21%)
Oct 03, 2006 33.80 33.80 33.23 33.24 24,254,332 -0.83(-2.43%)
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.