Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 32.88 33.26 32.87 33.13 5,934,571 +0.36(+1.11%)
Jun 30, 2006 32.97 33.10 32.71 32.77 15,896,802 -0.21(-0.62%)
Jun 29, 2006 32.51 33.25 32.48 32.97 18,841,074 +0.58(+1.78%)
Jun 28, 2006 31.86 32.46 31.86 32.40 15,728,233 +0.67(+2.10%)
Jun 27, 2006 31.68 32.41 31.66 31.73 14,484,990 +0.22(+0.70%)
Jun 26, 2006 31.00 31.60 30.90 31.51 11,106,226 +0.51(+1.65%)
Jun 23, 2006 31.02 31.30 30.97 31.00 12,422,768 +0.03(+0.09%)
Jun 22, 2006 30.85 31.13 30.61 30.97 11,917,440 +0.20(+0.65%)
Jun 21, 2006 30.37 31.25 30.35 30.77 15,190,517 +0.41(+1.34%)
Jun 20, 2006 30.50 30.82 30.32 30.36 15,149,795 +0.00(+0.00%)
Jun 19, 2006 31.00 31.00 30.15 30.36 15,417,990 -0.63(-2.04%)
Jun 16, 2006 31.20 31.31 30.68 31.00 23,664,986 -0.38(-1.21%)
Jun 15, 2006 30.78 31.54 30.74 31.38 22,349,390 +0.84(+2.77%)
Jun 14, 2006 30.17 30.54 30.04 30.53 18,917,026 +0.55(+1.85%)
Jun 13, 2006 30.41 30.71 29.93 29.98 27,888,108 -0.43(-1.41%)
Jun 12, 2006 30.56 30.84 30.25 30.41 20,473,730 +0.03(+0.10%)
Jun 09, 2006 30.60 30.79 30.26 30.37 24,368,998 -0.17(-0.57%)
Jun 08, 2006 29.97 30.62 29.25 30.55 28,913,916 +0.36(+1.21%)
Jun 07, 2006 31.00 31.53 30.18 30.18 26,152,608 -0.93(-2.99%)
Jun 06, 2006 31.34 31.53 30.89 31.11 19,990,752 -0.22(-0.71%)
Jun 05, 2006 32.34 32.36 31.32 31.34 16,459,140 -0.74(-2.30%)
Jun 02, 2006 31.89 32.13 31.59 32.07 21,591,778 +0.41(+1.28%)
Jun 01, 2006 31.50 31.78 31.18 31.67 21,784,400 +0.10(+0.32%)
May 31, 2006 30.87 31.59 30.87 31.57 23,303,794 +0.71(+2.29%)
May 30, 2006 31.68 31.72 30.84 30.86 14,814,552 -0.73(-2.31%)
May 26, 2006 31.47 31.64 31.26 31.59 10,086,858 +0.18(+0.57%)
May 25, 2006 30.86 31.54 30.64 31.41 20,986,444 +1.00(+3.28%)
May 24, 2006 30.54 30.89 29.90 30.41 25,177,560 -0.26(-0.86%)
May 23, 2006 31.13 31.47 30.60 30.68 16,079,197 -0.06(-0.21%)
May 22, 2006 30.62 31.02 30.11 30.74 19,294,128 -0.13(-0.43%)
May 19, 2006 31.00 31.31 30.32 30.87 21,605,414 -0.12(-0.39%)
May 18, 2006 31.12 31.49 30.99 30.99 16,704,228 -0.13(-0.41%)
May 17, 2006 31.69 32.17 30.77 31.12 20,850,454 -1.10(-3.41%)
May 16, 2006 32.10 32.64 31.92 32.22 17,881,936 +0.24(+0.76%)
May 15, 2006 31.89 32.52 31.66 31.97 22,760,584 -0.43(-1.34%)
May 12, 2006 33.13 33.16 32.30 32.41 23,248,298 -0.70(-2.12%)
May 11, 2006 33.36 33.61 33.00 33.11 24,590,030 -0.09(-0.27%)
May 10, 2006 33.16 33.24 32.80 33.20 19,558,724 +0.01(+0.03%)
May 09, 2006 32.71 33.36 32.68 33.19 28,790,994 +0.45(+1.37%)
May 08, 2006 32.73 32.92 32.35 32.74 12,313,672 -0.18(-0.55%)
May 05, 2006 32.99 33.21 32.72 32.92 16,415,198 +0.18(+0.56%)
May 04, 2006 32.52 32.97 32.23 32.73 18,628,374 +0.05(+0.16%)
May 03, 2006 33.13 33.13 32.43 32.68 16,448,344 -0.48(-1.43%)
May 02, 2006 32.51 33.24 32.41 33.16 15,919,151 +0.86(+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.