Chevron Corp (NY: CVX )

91.31 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 66.10 67.35 65.76 67.20 10,721,800 +0.81(+1.22%)
Oct 30, 2006 67.21 67.68 66.02 66.39 8,869,400 -1.29(-1.91%)
Oct 27, 2006 68.05 68.48 67.42 67.68 8,888,200 +0.18(+0.27%)
Oct 26, 2006 68.28 68.50 67.28 67.50 8,885,500 -0.08(-0.12%)
Oct 25, 2006 66.66 68.26 66.42 67.58 11,946,400 +0.69(+1.03%)
Oct 24, 2006 65.64 67.03 65.46 66.89 9,061,900 +1.25(+1.90%)
Oct 23, 2006 64.94 65.64 64.53 65.64 6,606,100 +0.36(+0.55%)
Oct 20, 2006 65.83 65.88 64.92 65.28 9,599,500 -0.36(-0.55%)
Oct 19, 2006 64.80 65.64 64.36 65.64 7,052,200 +1.04(+1.61%)
Oct 18, 2006 64.94 65.42 64.26 64.60 8,085,200 -0.33(-0.51%)
Oct 17, 2006 65.11 65.18 64.71 64.93 6,809,000 -0.12(-0.18%)
Oct 16, 2006 64.41 65.20 64.18 65.05 7,813,300 +0.85(+1.32%)
Oct 13, 2006 64.36 64.72 63.94 64.20 7,704,500 +0.18(+0.28%)
Oct 12, 2006 63.49 64.16 63.31 64.02 8,136,600 +0.92(+1.46%)
Oct 11, 2006 63.63 63.83 63.00 63.10 9,417,600 -0.80(-1.25%)
Oct 10, 2006 63.09 63.92 63.00 63.90 10,930,800 +0.66(+1.04%)
Oct 09, 2006 64.02 64.19 63.14 63.24 7,807,100 -0.42(-0.66%)
Oct 06, 2006 63.52 63.88 62.80 63.66 8,886,400 -0.22(-0.34%)
Oct 05, 2006 64.13 64.47 63.42 63.88 9,577,800 +0.18(+0.28%)
Oct 04, 2006 63.25 63.93 62.22 63.70 11,281,000 +0.76(+1.21%)
Oct 03, 2006 64.00 64.01 62.92 62.94 12,808,700 -1.57(-2.43%)
Oct 02, 2006 64.90 65.35 64.46 64.51 7,955,600 -0.35(-0.54%)
Sep 29, 2006 64.40 65.14 64.01 64.86 6,797,400 +0.33(+0.51%)
Sep 28, 2006 64.11 64.92 64.08 64.53 9,958,100 +0.33(+0.51%)
Sep 27, 2006 63.84 64.75 63.28 64.20 12,293,200 +0.61(+0.96%)
Sep 26, 2006 62.18 63.70 62.04 63.59 10,940,500 +1.41(+2.27%)
Sep 25, 2006 61.46 62.83 60.72 62.18 10,800,700 +0.24(+0.39%)
Sep 22, 2006 62.30 62.43 61.27 61.94 7,444,100 -0.11(-0.18%)
Sep 21, 2006 61.08 62.39 61.08 62.05 9,061,000 +1.17(+1.92%)
Sep 20, 2006 61.90 62.19 60.86 60.88 9,623,200 -1.01(-1.63%)
Sep 19, 2006 63.01 63.15 61.52 61.89 7,752,300 -0.96(-1.53%)
Sep 18, 2006 62.16 63.20 61.72 62.85 8,206,300 +1.06(+1.72%)
Sep 15, 2006 62.06 62.09 61.24 61.79 10,522,400 -0.26(-0.42%)
Sep 14, 2006 62.46 62.78 61.50 62.05 8,039,800 -0.34(-0.54%)
Sep 13, 2006 61.61 62.60 61.48 62.39 9,513,200 +1.00(+1.63%)
Sep 12, 2006 62.00 62.32 60.96 61.39 11,857,200 -0.61(-0.98%)
Sep 11, 2006 63.63 63.68 61.38 62.00 18,665,000 -2.22(-3.46%)
Sep 08, 2006 65.40 65.46 64.12 64.22 6,574,500 -1.18(-1.80%)
Sep 07, 2006 65.01 66.45 64.99 65.40 7,994,100 +0.18(+0.28%)
Sep 06, 2006 66.34 66.38 65.10 65.22 11,065,400 -1.12(-1.69%)
Sep 05, 2006 65.73 67.15 65.35 66.34 13,343,000 +1.51(+2.33%)
Sep 01, 2006 64.72 64.90 64.29 64.83 6,277,300 +0.43(+0.67%)
Aug 31, 2006 65.19 65.19 64.35 64.40 6,609,700 -0.79(-1.21%)
Aug 30, 2006 65.75 65.88 64.15 65.19 9,205,200 -0.55(-0.84%)
Aug 29, 2006 65.97 66.00 65.13 65.74 7,134,000 -0.42(-0.63%)
Aug 28, 2006 66.31 66.50 65.86 66.16 5,449,400 -0.61(-0.91%)
Aug 25, 2006 66.80 67.49 66.71 66.77 4,349,400 +0.04(+0.06%)
Aug 24, 2006 65.68 66.73 65.62 66.73 5,336,500 +1.05(+1.60%)
Aug 23, 2006 66.44 66.64 65.42 65.68 7,566,200 -0.87(-1.31%)
Aug 22, 2006 66.60 66.78 66.21 66.55 6,892,000 -0.34(-0.51%)
Aug 21, 2006 67.42 67.55 66.73 66.89 7,934,000 -0.37(-0.55%)
Aug 18, 2006 66.35 67.31 66.16 67.26 9,074,300 +1.11(+1.68%)
Aug 17, 2006 64.82 66.17 64.82 66.15 11,988,300 +0.74(+1.13%)
Aug 16, 2006 67.00 67.00 64.95 65.41 9,467,500 -1.45(-2.17%)
Aug 15, 2006 67.75 67.75 66.50 66.86 7,279,000 -0.19(-0.28%)
Aug 14, 2006 67.50 67.61 66.42 67.05 6,260,800 -0.80(-1.18%)
Aug 11, 2006 67.35 67.99 67.11 67.85 5,109,000 +0.50(+0.74%)
Aug 10, 2006 67.29 67.69 66.85 67.35 8,830,800 -0.13(-0.19%)
Aug 09, 2006 67.51 68.24 67.32 67.48 10,704,900 +0.28(+0.42%)
Aug 08, 2006 66.84 67.43 66.71 67.20 8,544,700 +0.37(+0.55%)
Aug 07, 2006 65.92 67.03 65.81 66.83 9,227,000 +1.17(+1.78%)
Aug 04, 2006 65.97 66.04 64.96 65.66 7,626,500 +0.16(+0.24%)
Aug 03, 2006 65.74 66.14 65.50 65.50 10,382,000 -0.47(-0.71%)
Aug 02, 2006 66.50 67.08 65.78 65.97 10,028,400 -0.28(-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.