Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.28	36.69	36.06	36.54	12,066,707	+0.19(+0.51%)
Sep 28, 2006	36.11	36.57	36.10	36.35	17,677,564	+0.19(+0.51%)
Sep 27, 2006	35.96	36.47	35.65	36.17	21,822,822	+0.34(+0.96%)
Sep 26, 2006	35.03	35.88	34.95	35.82	19,421,516	+0.79(+2.27%)
Sep 25, 2006	34.62	35.39	34.20	35.03	19,173,344	+0.14(+0.39%)
Sep 22, 2006	35.09	35.17	34.51	34.89	13,214,725	-0.06(-0.18%)
Sep 21, 2006	34.41	35.15	34.41	34.95	16,085,037	+0.66(+1.92%)
Sep 20, 2006	34.87	35.03	34.28	34.29	17,083,052	-0.57(-1.63%)
Sep 19, 2006	35.49	35.57	34.66	34.86	13,761,840	-0.54(-1.53%)
Sep 18, 2006	35.02	35.60	34.77	35.40	14,567,779	+0.60(+1.72%)
Sep 15, 2006	34.96	34.98	34.50	34.81	18,679,306	-0.15(-0.42%)
Sep 14, 2006	35.18	35.36	34.64	34.95	14,272,209	-0.19(-0.54%)
Sep 13, 2006	34.71	35.26	34.63	35.15	16,887,780	+0.56(+1.63%)
Sep 12, 2006	34.93	35.11	34.34	34.58	21,048,836	-0.34(-0.98%)
Sep 11, 2006	35.84	35.87	34.58	34.93	33,134,006	-1.25(-3.46%)
Sep 08, 2006	36.84	36.87	36.12	36.18	11,671,016	-0.66(-1.80%)
Sep 07, 2006	36.62	37.43	36.61	36.84	14,191,082	+0.10(+0.28%)
Sep 06, 2006	37.37	37.39	36.67	36.74	19,643,238	-0.63(-1.69%)
Sep 05, 2006	37.03	37.83	36.81	37.37	23,686,420	+0.85(+2.33%)

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.