Skip to main content

Chevron Corp (NY: CVX )

156.89 +0.54 (+0.35%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.61 38.32 37.42 38.24 18,843,006 +0.46(+1.22%)
Oct 30, 2006 38.24 38.51 37.57 37.78 15,587,510 -0.73(-1.91%)
Oct 27, 2006 38.72 38.97 38.36 38.51 15,620,550 +0.10(+0.27%)
Oct 26, 2006 38.85 38.98 38.28 38.41 15,615,805 -0.05(-0.12%)
Oct 25, 2006 37.93 38.84 37.79 38.45 20,995,178 +0.39(+1.03%)
Oct 24, 2006 37.35 38.14 37.25 38.06 15,925,819 +0.71(+1.90%)
Oct 23, 2006 36.95 37.35 36.72 37.35 11,609,878 +0.20(+0.55%)
Oct 20, 2006 37.46 37.49 36.94 37.14 16,870,622 -0.20(-0.55%)
Oct 19, 2006 36.87 37.35 36.62 37.35 12,393,875 +0.59(+1.61%)
Oct 18, 2006 36.95 37.22 36.56 36.76 14,209,319 -0.19(-0.51%)
Oct 17, 2006 37.05 37.09 36.82 36.95 11,966,464 -0.07(-0.18%)
Oct 16, 2006 36.65 37.10 36.52 37.01 13,731,469 +0.48(+1.32%)
Oct 13, 2006 36.62 36.83 36.38 36.53 13,540,259 +0.10(+0.28%)
Oct 12, 2006 36.13 36.51 36.02 36.43 14,299,652 +0.52(+1.46%)
Oct 11, 2006 36.21 36.32 35.85 35.90 16,550,943 -0.46(-1.25%)
Oct 10, 2006 35.90 36.37 35.85 36.36 19,210,314 +0.38(+1.04%)
Oct 09, 2006 36.43 36.52 35.93 35.98 13,720,573 -0.24(-0.66%)
Oct 06, 2006 36.14 36.35 35.73 36.22 15,617,386 -0.13(-0.34%)
Oct 05, 2006 36.49 36.68 36.09 36.35 16,832,486 +0.10(+0.28%)
Oct 04, 2006 35.99 36.38 35.40 36.25 19,825,772 +0.43(+1.21%)
Oct 03, 2006 36.42 36.42 35.80 35.81 22,510,624 -0.89(-2.43%)
Oct 02, 2006 36.93 37.18 36.68 36.71 13,981,554 -0.20(-0.54%)
Sep 29, 2006 36.64 37.06 36.42 36.91 11,946,077 +0.19(+0.51%)
Sep 28, 2006 36.48 36.94 36.46 36.72 17,500,844 +0.19(+0.51%)
Sep 27, 2006 36.33 36.84 36.01 36.53 21,604,660 +0.35(+0.96%)
Sep 26, 2006 35.38 36.25 35.30 36.18 19,227,360 +0.80(+2.27%)
Sep 25, 2006 34.97 35.75 34.55 35.38 18,981,670 +0.14(+0.39%)
Sep 22, 2006 35.45 35.52 34.86 35.24 13,082,619 -0.06(-0.18%)
Sep 21, 2006 34.75 35.50 34.75 35.31 15,924,237 +0.67(+1.92%)
Sep 20, 2006 35.22 35.39 34.63 34.64 16,912,274 -0.57(-1.63%)
Sep 19, 2006 35.85 35.93 35.01 35.22 13,624,265 -0.55(-1.53%)
Sep 18, 2006 35.37 35.96 35.12 35.76 14,422,146 +0.60(+1.72%)
Sep 15, 2006 35.31 35.33 34.85 35.16 18,492,572 -0.15(-0.42%)
Sep 14, 2006 35.54 35.72 34.99 35.31 14,129,531 -0.19(-0.54%)
Sep 13, 2006 35.06 35.62 34.98 35.50 16,718,955 +0.57(+1.63%)
Sep 12, 2006 35.28 35.46 34.69 34.93 20,838,414 -0.35(-0.98%)
Sep 11, 2006 36.21 36.23 34.93 35.28 32,802,768 -1.26(-3.46%)
Sep 08, 2006 37.21 37.25 36.48 36.54 11,554,342 -0.67(-1.80%)
Sep 07, 2006 36.99 37.81 36.98 37.21 14,049,215 +0.10(+0.28%)
Sep 06, 2006 37.75 37.77 37.04 37.11 19,446,866 -0.64(-1.69%)
Sep 05, 2006 37.40 38.21 37.18 37.75 23,449,630 +0.86(+2.33%)
Sep 01, 2006 36.83 36.93 36.58 36.89 11,032,029 +0.24(+0.67%)
Aug 31, 2006 37.09 37.09 36.62 36.64 11,616,204 -0.45(-1.21%)
Aug 30, 2006 37.41 37.49 36.50 37.09 16,177,661 -0.31(-0.84%)
Aug 29, 2006 37.54 37.55 37.06 37.41 12,537,634 -0.24(-0.63%)
Aug 28, 2006 37.73 37.84 37.47 37.65 9,577,037 -0.35(-0.91%)
Aug 25, 2006 38.01 38.40 37.96 37.99 7,643,844 +0.02(+0.06%)
Aug 24, 2006 37.37 37.97 37.34 37.97 9,378,622 +0.60(+1.60%)
Aug 23, 2006 37.80 37.92 37.22 37.37 13,297,203 -0.50(-1.31%)
Aug 22, 2006 37.90 38.00 37.67 37.87 12,112,332 -0.19(-0.51%)
Aug 21, 2006 38.36 38.44 37.97 38.06 13,943,593 -0.21(-0.55%)
Aug 18, 2006 37.75 38.30 37.65 38.27 15,947,611 +0.63(+1.68%)
Aug 17, 2006 36.88 37.65 36.88 37.64 21,068,814 +0.42(+1.13%)
Aug 16, 2006 38.12 38.12 36.96 37.22 16,638,639 -0.83(-2.17%)
Aug 15, 2006 38.55 38.55 37.84 38.04 12,792,464 -0.11(-0.28%)
Aug 14, 2006 38.41 38.47 37.79 38.15 11,003,031 -0.46(-1.18%)
Aug 11, 2006 38.32 38.69 38.19 38.61 8,978,802 +0.28(+0.74%)
Aug 10, 2006 38.29 38.52 38.04 38.32 15,519,672 -0.07(-0.19%)
Aug 09, 2006 38.41 38.83 38.31 38.40 18,813,306 +0.16(+0.42%)
Aug 08, 2006 38.03 38.37 37.96 38.24 15,016,866 +0.21(+0.55%)
Aug 07, 2006 37.51 38.14 37.45 38.03 16,215,973 +0.67(+1.78%)
Aug 04, 2006 37.54 37.58 36.96 37.36 13,403,178 +0.09(+0.24%)
Aug 03, 2006 37.41 37.63 37.27 37.27 18,245,826 -0.27(-0.71%)
Aug 02, 2006 37.84 38.17 37.43 37.54 17,624,392 -0.16(-0.42%)
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.