Skip to main content

Chevron Corp (NY: CVX )

157.31 +0.96 (+0.61%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.15 33.24 32.81 32.99 12,940,442 -0.31(-0.92%)
Mar 30, 2006 33.43 33.74 33.23 33.29 11,865,235 -0.07(-0.20%)
Mar 29, 2006 32.74 33.47 32.74 33.36 12,868,210 +0.44(+1.33%)
Mar 28, 2006 33.27 33.50 32.90 32.92 15,378,198 -0.20(-0.60%)
Mar 27, 2006 32.92 33.24 32.62 33.12 12,822,517 +0.36(+1.11%)
Mar 24, 2006 32.26 32.89 32.23 32.76 16,767,812 +0.53(+1.66%)
Mar 23, 2006 32.24 32.36 31.98 32.22 12,972,076 +0.08(+0.25%)
Mar 22, 2006 32.10 32.57 32.01 32.14 11,245,031 -0.05(-0.14%)
Mar 21, 2006 32.21 32.49 31.95 32.19 10,951,362 -0.10(-0.32%)
Mar 20, 2006 32.43 32.68 32.23 32.29 12,085,443 -0.24(-0.75%)
Mar 17, 2006 32.99 33.03 32.44 32.54 16,495,232 -0.32(-0.97%)
Mar 16, 2006 32.15 33.02 32.02 32.85 19,776,036 +0.71(+2.19%)
Mar 15, 2006 32.15 32.21 31.68 32.15 15,360,447 +0.09(+0.27%)
Mar 14, 2006 31.41 32.13 31.31 32.06 17,805,760 +0.67(+2.12%)
Mar 13, 2006 31.03 31.51 30.87 31.40 18,603,642 +0.63(+2.03%)
Mar 10, 2006 30.81 31.07 30.59 30.77 19,532,278 -0.21(-0.68%)
Mar 09, 2006 31.56 31.64 30.98 30.98 20,608,364 -0.38(-1.22%)
Mar 08, 2006 31.48 31.65 30.81 31.36 24,938,716 -0.11(-0.36%)
Mar 07, 2006 31.78 31.83 31.27 31.48 18,950,562 -0.43(-1.34%)
Mar 06, 2006 32.29 32.35 31.78 31.90 15,137,779 -0.51(-1.58%)
Mar 03, 2006 32.33 32.68 32.25 32.42 16,649,184 -0.02(-0.07%)
Mar 02, 2006 32.57 32.77 32.15 32.44 17,675,182 -0.13(-0.40%)
Mar 01, 2006 32.27 32.60 32.22 32.57 13,026,732 +0.43(+1.35%)
Feb 28, 2006 32.49 32.34 32.00 32.14 15,567,475 -0.35(-1.09%)
Feb 27, 2006 32.80 32.84 32.46 32.49 10,909,007 -0.31(-0.95%)
Feb 24, 2006 32.75 32.99 32.66 32.80 14,867,308 +0.29(+0.89%)
Feb 23, 2006 32.49 32.86 32.31 32.51 16,226,166 -0.06(-0.17%)
Feb 22, 2006 32.95 32.95 32.38 32.57 13,397,905 -0.38(-1.14%)
Feb 21, 2006 33.00 33.23 32.71 32.95 16,880,992 +0.42(+1.28%)
Feb 17, 2006 32.31 32.66 32.04 32.53 19,143,882 +0.49(+1.55%)
Feb 16, 2006 31.92 32.20 31.84 32.04 18,643,184 +0.19(+0.61%)
Feb 15, 2006 31.78 32.07 31.58 31.84 20,984,808 +0.14(+0.43%)
Feb 14, 2006 31.78 32.04 31.53 31.71 21,839,632 -0.51(-1.59%)
Feb 13, 2006 32.22 33.14 32.06 32.22 14,224,785 +0.01(+0.02%)
Feb 10, 2006 32.62 33.22 31.86 32.21 21,318,900 -0.16(-0.51%)
Feb 09, 2006 33.07 33.55 32.28 32.38 19,625,598 -0.56(-1.71%)
Feb 08, 2006 32.85 33.10 32.32 32.94 17,448,120 +0.09(+0.26%)
Feb 07, 2006 33.31 33.31 32.77 32.85 17,448,648 -0.63(-1.87%)
Feb 06, 2006 33.00 33.81 33.00 33.48 17,415,256 +0.76(+2.33%)
Feb 03, 2006 33.07 33.40 32.64 32.72 19,814,876 -0.57(-1.73%)
Feb 02, 2006 33.41 33.60 32.86 33.29 16,067,820 -0.11(-0.32%)
Feb 01, 2006 33.79 34.03 33.34 33.40 19,546,514 -0.39(-1.15%)
Jan 31, 2006 34.37 34.48 33.73 33.79 26,830,432 -0.78(-2.26%)
Jan 30, 2006 34.62 34.62 34.03 34.57 22,187,782 +0.21(+0.61%)
Jan 27, 2006 34.20 34.57 34.03 34.36 29,327,942 +0.09(+0.27%)
Jan 26, 2006 34.99 34.99 34.20 34.27 25,346,092 -0.59(-1.70%)
Jan 25, 2006 35.45 35.59 34.44 34.86 21,874,604 -0.45(-1.27%)
Jan 24, 2006 35.31 35.69 35.16 35.31 14,762,739 -0.09(-0.26%)
Jan 23, 2006 34.76 35.49 34.44 35.40 15,751,655 +0.62(+1.78%)
Jan 20, 2006 35.28 35.52 34.57 34.78 19,665,668 -0.27(-0.78%)
Jan 19, 2006 34.37 35.14 34.26 35.05 13,845,000 +0.40(+1.15%)
Jan 18, 2006 35.27 35.28 34.40 34.65 15,967,997 -0.55(-1.55%)
Jan 17, 2006 34.56 35.22 34.55 35.20 15,380,834 +0.85(+2.49%)
Jan 13, 2006 34.08 34.49 34.00 34.35 10,312,529 +0.27(+0.78%)
Jan 12, 2006 34.14 34.48 33.92 34.08 13,242,723 +0.03(+0.08%)
Jan 11, 2006 33.70 34.14 33.37 34.05 11,337,825 +0.34(+1.01%)
Jan 10, 2006 33.43 33.84 33.43 33.71 12,247,655 +0.16(+0.49%)
Jan 09, 2006 33.85 33.90 33.32 33.54 11,322,008 -0.17(-0.51%)
Jan 06, 2006 33.54 33.90 33.34 33.71 16,887,318 +0.60(+1.82%)
Jan 05, 2006 33.39 33.55 32.92 33.11 15,175,212 -0.41(-1.22%)
Jan 04, 2006 33.62 33.62 33.25 33.52 15,533,556 -0.10(-0.29%)
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.