Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.00 34.39 33.80 34.24 12,874,494 +0.17(+0.51%)
Sep 28, 2006 33.85 34.28 33.83 34.07 18,860,962 +0.17(+0.51%)
Sep 27, 2006 33.71 34.19 33.41 33.90 23,283,716 +0.32(+0.96%)
Sep 26, 2006 32.83 33.63 32.76 33.57 20,721,660 +0.74(+2.27%)
Sep 25, 2006 32.45 33.17 32.06 32.83 20,456,874 +0.13(+0.39%)
Sep 22, 2006 32.89 32.96 32.35 32.70 14,099,365 -0.06(-0.18%)
Sep 21, 2006 32.25 32.94 32.25 32.76 17,161,826 +0.62(+1.92%)
Sep 20, 2006 32.68 32.83 32.13 32.14 18,226,650 -0.53(-1.63%)
Sep 19, 2006 33.27 33.34 32.48 32.68 14,683,106 -0.51(-1.53%)
Sep 18, 2006 32.82 33.37 32.59 33.18 15,542,996 +0.56(+1.72%)
Sep 15, 2006 32.77 32.78 32.33 32.62 19,929,764 -0.14(-0.42%)
Sep 14, 2006 32.98 33.15 32.47 32.76 15,227,640 -0.18(-0.54%)
Sep 13, 2006 32.53 33.05 32.46 32.94 18,018,308 +0.53(+1.63%)
Sep 12, 2006 32.73 32.90 32.19 32.41 22,457,918 -0.32(-0.98%)
Sep 11, 2006 33.59 33.62 32.41 32.73 35,352,112 -1.17(-3.46%)
Sep 08, 2006 34.53 34.56 33.85 33.91 12,452,315 -0.62(-1.80%)
Sep 07, 2006 34.32 35.08 34.31 34.53 15,141,083 +0.09(+0.28%)
Sep 06, 2006 35.03 35.05 34.37 34.43 20,958,224 -0.59(-1.69%)
Sep 05, 2006 34.70 35.45 34.50 35.03 25,272,072 +0.80(+2.33%)
Sep 01, 2006 34.17 34.27 33.94 34.23 11,889,408 +0.23(+0.67%)
Aug 31, 2006 34.42 34.42 33.98 34.00 12,518,985 -0.42(-1.21%)
Aug 30, 2006 34.71 34.78 33.87 34.42 17,434,946 -0.29(-0.84%)
Aug 29, 2006 34.83 34.85 34.39 34.71 13,512,026 -0.22(-0.63%)
Aug 28, 2006 35.01 35.11 34.77 34.93 10,321,339 -0.32(-0.91%)
Aug 25, 2006 35.27 35.63 35.22 35.25 8,237,903 +0.02(+0.06%)
Aug 24, 2006 34.68 35.23 34.65 35.23 10,107,503 +0.55(+1.60%)
Aug 23, 2006 35.08 35.18 34.54 34.68 14,330,626 -0.46(-1.31%)
Aug 22, 2006 35.16 35.26 34.96 35.14 13,053,670 -0.18(-0.51%)
Aug 21, 2006 35.60 35.66 35.23 35.32 15,027,251 -0.20(-0.55%)
Aug 18, 2006 35.03 35.54 34.93 35.51 17,187,016 +0.59(+1.68%)
Aug 17, 2006 34.22 34.94 34.22 34.93 22,706,226 +0.39(+1.13%)
Aug 16, 2006 35.37 35.37 34.29 34.53 17,931,750 -0.77(-2.17%)
Aug 15, 2006 35.77 35.77 35.11 35.30 13,786,660 -0.10(-0.28%)
Aug 14, 2006 35.64 35.70 35.07 35.40 11,858,157 -0.42(-1.18%)
Aug 11, 2006 35.56 35.90 35.43 35.82 9,676,611 +0.26(+0.74%)
Aug 10, 2006 35.53 35.74 35.30 35.56 16,725,820 -0.07(-0.19%)
Aug 09, 2006 35.64 36.03 35.54 35.63 20,275,426 +0.15(+0.42%)
Aug 08, 2006 35.29 35.60 35.22 35.48 16,183,937 +0.20(+0.55%)
Aug 07, 2006 34.80 35.39 34.75 35.28 17,476,236 +0.62(+1.78%)
Aug 04, 2006 34.83 34.87 34.30 34.67 14,444,837 +0.08(+0.24%)
Aug 03, 2006 34.71 34.92 34.58 34.58 19,663,842 -0.25(-0.71%)
Aug 02, 2006 35.11 35.42 34.73 34.83 18,994,112 -0.15(-0.42%)
Aug 01, 2006 34.70 35.08 34.46 34.98 13,691,391 +0.25(+0.71%)
Jul 31, 2006 34.69 34.95 34.45 34.73 17,318,462 -0.14(-0.41%)
Jul 28, 2006 35.00 35.08 34.28 34.87 29,059,190 -0.89(-2.48%)
Jul 27, 2006 36.13 36.15 35.66 35.76 17,551,806 +0.12(+0.34%)
Jul 26, 2006 35.35 35.91 35.24 35.64 15,851,724 +0.29(+0.82%)
Jul 25, 2006 35.07 35.46 34.74 35.35 15,808,161 +0.36(+1.03%)
Jul 24, 2006 34.03 35.18 34.13 34.99 15,850,019 +0.96(+2.82%)
Jul 21, 2006 34.49 34.73 34.01 34.03 19,106,996 -0.46(-1.33%)
Jul 20, 2006 34.87 34.97 34.42 34.49 15,846,610 -0.35(-1.02%)
Jul 19, 2006 34.61 35.03 34.35 34.84 18,872,516 +0.23(+0.67%)
Jul 18, 2006 34.53 34.88 34.21 34.61 16,440,199 +0.36(+1.05%)
Jul 17, 2006 34.69 35.03 34.07 34.25 20,343,610 -0.80(-2.27%)
Jul 14, 2006 34.57 35.26 34.55 35.05 28,277,144 +0.76(+2.22%)
Jul 13, 2006 34.35 34.75 34.26 34.29 19,309,280 +0.04(+0.11%)
Jul 12, 2006 34.61 34.79 34.05 34.25 18,372,492 -0.23(-0.66%)
Jul 11, 2006 34.07 34.60 34.06 34.48 16,621,458 +0.54(+1.60%)
Jul 10, 2006 33.58 34.05 33.47 33.93 11,941,873 +0.31(+0.93%)
Jul 07, 2006 33.87 34.32 33.44 33.62 16,967,308 -0.16(-0.47%)
Jul 06, 2006 33.73 34.11 33.62 33.78 15,974,646 +0.05(+0.16%)
Jul 05, 2006 33.14 33.81 33.02 33.73 18,742,396 +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.