Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.04	34.15	33.40	33.46	27,094,928	-0.77(-2.26%)
Jan 30, 2006	34.29	34.29	33.70	34.23	22,406,510	+0.21(+0.61%)
Jan 27, 2006	33.86	34.24	33.69	34.02	29,617,058	+0.09(+0.27%)
Jan 26, 2006	34.65	34.65	33.87	33.93	25,595,956	-0.59(-1.70%)
Jan 25, 2006	35.10	35.24	34.10	34.52	22,090,246	-0.45(-1.27%)
Jan 24, 2006	34.96	35.34	34.82	34.96	14,908,272	-0.09(-0.26%)
Jan 23, 2006	34.42	35.15	34.10	35.05	15,906,936	+0.61(+1.78%)
Jan 20, 2006	34.93	35.18	34.23	34.44	19,859,534	-0.27(-0.78%)
Jan 19, 2006	34.03	34.79	33.93	34.71	13,981,485	+0.39(+1.15%)
Jan 18, 2006	34.92	34.93	34.07	34.31	16,125,411	-0.54(-1.55%)
Jan 17, 2006	34.22	34.88	34.21	34.86	15,532,459	+0.85(+2.49%)
Jan 13, 2006	33.75	34.16	33.67	34.01	10,414,191	+0.26(+0.78%)
Jan 12, 2006	33.81	34.14	33.59	33.75	13,373,270	+0.03(+0.08%)
Jan 11, 2006	33.37	33.81	33.05	33.72	11,449,594	+0.34(+1.01%)
Jan 10, 2006	33.11	33.51	33.10	33.38	12,368,394	+0.16(+0.49%)
Jan 09, 2006	33.52	33.57	32.99	33.22	11,433,621	-0.17(-0.51%)
Jan 06, 2006	33.22	33.56	33.01	33.38	17,053,794	+0.60(+1.82%)
Jan 05, 2006	33.06	33.22	32.60	32.79	15,324,811	-0.41(-1.22%)
Jan 04, 2006	33.29	33.29	32.92	33.19	15,686,687	-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.