Chevron Corp (NY: CVX )

175.92 -5.11 (-2.82%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.50 38.94 38.27 38.77 11,370,376 +0.20(+0.51%)
Sep 28, 2006 38.33 38.81 38.31 38.58 16,657,449 +0.20(+0.51%)
Sep 27, 2006 38.16 38.71 37.83 38.38 20,563,496 +0.36(+0.96%)
Sep 26, 2006 37.17 38.08 37.09 38.02 18,300,762 +0.84(+2.27%)
Sep 25, 2006 36.74 37.56 36.30 37.17 18,066,910 +0.14(+0.39%)
Sep 22, 2006 37.24 37.32 36.63 37.03 12,452,146 -0.07(-0.18%)
Sep 21, 2006 36.51 37.30 36.51 37.09 15,156,821 +0.70(+1.92%)
Sep 20, 2006 37.00 37.18 36.38 36.40 16,097,243 -0.60(-1.63%)
Sep 19, 2006 37.67 37.75 36.78 37.00 12,967,688 -0.57(-1.53%)
Sep 18, 2006 37.16 37.78 36.90 37.57 13,727,119 +0.63(+1.72%)
Sep 15, 2006 37.10 37.12 36.61 36.94 17,601,384 -0.16(-0.42%)
Sep 14, 2006 37.34 37.53 36.77 37.09 13,448,605 -0.20(-0.55%)
Sep 13, 2006 36.83 37.42 36.75 37.30 15,913,240 +0.60(+1.63%)
Sep 12, 2006 37.06 37.26 36.44 36.70 19,834,176 -0.36(-0.98%)
Sep 11, 2006 38.04 38.07 36.69 37.06 31,221,948 -1.33(-3.46%)
Sep 08, 2006 39.10 39.13 38.33 38.39 10,997,519 -0.71(-1.80%)
Sep 07, 2006 38.86 39.72 38.85 39.10 13,372,160 +0.11(+0.28%)
Sep 06, 2006 39.66 39.68 38.92 38.99 18,509,688 -0.67(-1.69%)
Sep 05, 2006 39.29 40.14 39.07 39.66 22,319,552 +0.90(+2.33%)
Sep 01, 2006 38.69 38.80 38.43 38.76 10,500,377 +0.26(+0.67%)
Aug 31, 2006 38.97 38.97 38.47 38.50 11,056,400 -0.47(-1.21%)
Aug 30, 2006 39.31 39.38 38.35 38.97 15,398,032 -0.33(-0.84%)
Aug 29, 2006 39.44 39.46 38.94 39.30 11,933,425 -0.25(-0.63%)
Aug 28, 2006 39.64 39.75 39.37 39.55 9,115,504 -0.36(-0.91%)
Aug 25, 2006 39.93 40.35 39.88 39.92 7,275,475 +0.02(+0.06%)
Aug 24, 2006 39.26 39.89 39.23 39.89 8,926,650 +0.63(+1.60%)
Aug 23, 2006 39.72 39.84 39.11 39.26 12,656,389 -0.52(-1.31%)
Aug 22, 2006 39.81 39.92 39.58 39.78 11,528,618 -0.20(-0.51%)
Aug 21, 2006 40.30 40.38 39.89 39.99 13,271,628 -0.22(-0.55%)
Aug 18, 2006 39.67 40.24 39.55 40.21 15,179,069 +0.66(+1.68%)
Aug 17, 2006 38.75 39.56 38.75 39.55 20,053,474 +0.44(+1.13%)
Aug 16, 2006 40.05 40.05 38.83 39.10 15,836,796 -0.87(-2.17%)
Aug 15, 2006 40.50 40.50 39.75 39.97 12,175,974 -0.11(-0.28%)
Aug 14, 2006 40.35 40.42 39.71 40.08 10,472,776 -0.48(-1.18%)
Aug 11, 2006 40.26 40.65 40.12 40.56 8,546,099 +0.30(+0.74%)
Aug 10, 2006 40.23 40.47 39.96 40.26 14,771,753 -0.08(-0.19%)
Aug 09, 2006 40.36 40.80 40.24 40.34 17,906,660 +0.17(+0.42%)
Aug 08, 2006 39.96 40.31 39.88 40.17 14,293,178 +0.22(+0.55%)
Aug 07, 2006 39.41 40.07 39.34 39.95 15,434,498 +0.70(+1.78%)
Aug 04, 2006 39.44 39.48 38.83 39.25 12,757,256 +0.10(+0.24%)
Aug 03, 2006 39.30 39.54 39.16 39.16 17,366,528 -0.28(-0.71%)
Aug 02, 2006 39.75 40.10 39.32 39.44 16,775,043 -0.17(-0.42%)
Aug 01, 2006 39.29 39.72 39.01 39.61 12,091,835 +0.28(+0.71%)
Jul 31, 2006 39.28 39.57 39.01 39.32 15,295,158 -0.16(-0.41%)
Jul 28, 2006 39.64 39.72 38.82 39.49 25,664,224 -1.00(-2.48%)
Jul 27, 2006 40.91 40.93 40.38 40.49 15,501,241 +0.14(+0.34%)
Jul 26, 2006 40.03 40.66 39.90 40.35 13,999,777 +0.33(+0.82%)
Jul 25, 2006 39.71 40.15 39.34 40.02 13,961,304 +0.41(+1.03%)
Jul 24, 2006 38.54 39.84 38.65 39.62 13,998,272 +1.09(+2.82%)
Jul 21, 2006 39.06 39.32 38.51 38.53 16,874,740 -0.52(-1.33%)
Jul 20, 2006 39.49 39.60 38.98 39.05 13,995,261 -0.40(-1.02%)
Jul 19, 2006 39.19 39.66 38.89 39.45 16,667,652 +0.26(+0.67%)
Jul 18, 2006 39.10 39.50 38.73 39.19 14,519,502 +0.41(+1.05%)
Jul 17, 2006 39.28 39.66 38.58 38.78 17,966,880 -0.90(-2.27%)
Jul 14, 2006 39.15 39.93 39.12 39.68 24,973,544 +0.86(+2.22%)
Jul 13, 2006 38.89 39.34 38.79 38.82 17,053,390 +0.04(+0.11%)
Jul 12, 2006 39.19 39.39 38.56 38.78 16,226,045 -0.26(-0.66%)
Jul 11, 2006 38.58 39.18 38.57 39.04 14,679,585 +0.62(+1.60%)
Jul 10, 2006 38.02 38.56 37.90 38.42 10,546,712 +0.35(+0.93%)
Jul 07, 2006 38.35 38.86 37.86 38.07 14,985,029 -0.18(-0.47%)
Jul 06, 2006 38.19 38.62 38.07 38.25 14,108,339 +0.06(+0.16%)
Jul 05, 2006 37.52 38.28 37.39 38.19 16,552,734 +0.68(+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.