Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.27 34.04 33.27 34.02 21,623,290 +0.76(+2.29%)
May 30, 2006 34.14 34.19 33.24 33.26 13,746,231 -0.79(-2.31%)
May 26, 2006 33.91 34.10 33.69 34.04 9,359,465 +0.19(+0.57%)
May 25, 2006 33.26 33.99 33.02 33.85 19,473,052 +1.08(+3.28%)
May 24, 2006 32.91 33.29 32.22 32.77 23,361,932 -0.28(-0.86%)
May 23, 2006 33.55 33.91 32.97 33.06 14,919,680 -0.07(-0.21%)
May 22, 2006 33.00 33.43 32.44 33.13 17,902,772 -0.14(-0.43%)
May 19, 2006 33.41 33.74 32.68 33.27 20,047,386 -0.13(-0.39%)
May 18, 2006 33.54 33.94 33.40 33.40 15,499,637 -0.14(-0.41%)
May 17, 2006 34.15 34.67 33.16 33.54 19,346,866 -1.18(-3.41%)
May 16, 2006 34.60 35.18 34.40 34.72 16,592,419 +0.26(+0.76%)
May 15, 2006 34.37 35.05 34.12 34.46 21,119,254 -0.47(-1.34%)
May 12, 2006 35.71 35.74 34.81 34.93 21,571,796 -0.76(-2.12%)
May 11, 2006 35.96 36.22 35.56 35.68 22,816,772 -0.10(-0.27%)
May 10, 2006 35.74 35.82 35.35 35.78 18,148,288 +0.01(+0.03%)
May 09, 2006 35.26 35.95 35.22 35.77 26,714,792 +0.48(+1.37%)
May 08, 2006 35.28 35.48 34.87 35.28 11,425,697 -0.19(-0.55%)
May 05, 2006 35.55 35.79 35.27 35.48 15,231,451 +0.20(+0.56%)
May 04, 2006 35.05 35.53 34.74 35.28 17,285,028 +0.06(+0.16%)
May 03, 2006 35.70 35.70 34.95 35.22 15,262,206 -0.51(-1.43%)
May 02, 2006 35.03 35.82 34.93 35.73 14,771,175 +0.93(+2.66%)
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.