Chevron Corp (NY: CVX )

107.91 USD -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 58.26 58.42 57.66 57.97 7,363,200 -0.54(-0.92%)
Mar 30, 2006 58.75 59.29 58.40 58.51 6,751,400 -0.12(-0.20%)
Mar 29, 2006 57.54 58.83 57.54 58.63 7,322,100 +0.77(+1.33%)
Mar 28, 2006 58.47 58.87 57.82 57.86 8,750,300 -0.35(-0.60%)
Mar 27, 2006 57.85 58.42 57.33 58.21 7,296,100 +0.64(+1.11%)
Mar 24, 2006 56.70 57.80 56.65 57.57 9,541,000 +0.94(+1.66%)
Mar 23, 2006 56.66 56.87 56.20 56.63 7,381,200 +0.14(+0.25%)
Mar 22, 2006 56.42 57.24 56.25 56.49 6,398,500 -0.08(-0.14%)
Mar 21, 2006 56.60 57.10 56.15 56.57 6,231,400 -0.18(-0.32%)
Mar 20, 2006 57.00 57.43 56.65 56.75 6,876,700 -0.43(-0.75%)
Mar 17, 2006 57.98 58.04 57.02 57.18 9,385,900 -0.56(-0.97%)
Mar 16, 2006 56.51 58.03 56.28 57.74 11,252,700 +1.24(+2.19%)
Mar 15, 2006 56.50 56.60 55.68 56.50 8,740,200 +0.15(+0.27%)
Mar 14, 2006 55.20 56.47 55.03 56.35 10,131,600 +1.17(+2.12%)
Mar 13, 2006 54.53 55.38 54.26 55.18 10,585,600 +1.10(+2.03%)
Mar 10, 2006 54.15 54.60 53.76 54.08 11,114,000 -0.37(-0.68%)
Mar 09, 2006 55.47 55.60 54.45 54.45 11,726,300 -0.67(-1.22%)
Mar 08, 2006 55.32 55.63 54.15 55.12 14,190,300 -0.20(-0.36%)
Mar 07, 2006 55.85 55.94 54.95 55.32 10,783,000 -0.75(-1.34%)
Mar 06, 2006 56.75 56.86 55.86 56.07 8,613,500 -0.90(-1.58%)
Mar 03, 2006 56.82 57.44 56.67 56.97 9,473,500 -0.04(-0.07%)
Mar 02, 2006 57.24 57.59 56.50 57.01 10,057,300 -0.23(-0.40%)
Mar 01, 2006 56.72 57.29 56.63 57.24 7,412,300 +0.76(+1.35%)
Feb 28, 2006 57.10 56.84 56.23 56.48 8,858,000 -0.62(-1.09%)
Feb 27, 2006 57.65 57.72 57.05 57.10 6,207,300 -0.55(-0.95%)
Feb 24, 2006 57.56 57.97 57.40 57.65 8,459,600 +0.51(+0.89%)
Feb 23, 2006 57.10 57.75 56.79 57.14 9,232,800 -0.10(-0.17%)
Feb 22, 2006 57.90 57.90 56.91 57.24 7,623,500 -0.66(-1.14%)
Feb 21, 2006 57.99 58.40 57.49 57.90 9,605,400 +0.73(+1.28%)
Feb 17, 2006 56.78 57.39 56.30 57.17 10,893,000 +0.87(+1.55%)
Feb 16, 2006 56.10 56.59 55.96 56.30 10,608,100 +0.34(+0.61%)
Feb 15, 2006 55.85 56.37 55.50 55.96 11,940,500 +0.24(+0.43%)
Feb 14, 2006 55.85 56.30 55.41 55.72 12,426,900 -0.90(-1.59%)
Feb 13, 2006 56.63 58.24 56.35 56.62 8,094,000 +0.01(+0.02%)
Feb 10, 2006 57.32 58.39 56.00 56.61 12,130,600 -0.29(-0.51%)
Feb 09, 2006 58.12 58.97 56.73 56.90 11,167,100 -0.99(-1.71%)
Feb 08, 2006 57.74 58.18 56.80 57.89 9,928,100 +0.15(+0.26%)
Feb 07, 2006 58.54 58.54 57.60 57.74 9,928,400 -1.10(-1.87%)
Feb 06, 2006 58.00 59.42 58.00 58.84 9,909,400 +1.34(+2.33%)
Feb 03, 2006 58.12 58.69 57.37 57.50 11,274,800 -1.01(-1.73%)
Feb 02, 2006 58.71 59.05 57.75 58.51 9,142,700 -0.19(-0.32%)
Feb 01, 2006 59.38 59.80 58.60 58.70 11,122,100 -0.68(-1.15%)
Jan 31, 2006 60.41 60.60 59.27 59.38 15,266,700 -1.37(-2.26%)
Jan 30, 2006 60.85 60.85 59.81 60.75 12,625,000 +0.37(+0.61%)
Jan 27, 2006 60.10 60.76 59.80 60.38 16,687,800 +0.16(+0.27%)
Jan 26, 2006 61.50 61.50 60.11 60.22 14,422,100 -1.04(-1.70%)
Jan 25, 2006 62.30 62.55 60.53 61.26 12,446,800 -0.79(-1.27%)
Jan 24, 2006 62.05 62.72 61.80 62.05 8,400,100 -0.16(-0.26%)
Jan 23, 2006 61.09 62.38 60.52 62.21 8,962,800 +1.09(+1.78%)
Jan 20, 2006 62.00 62.43 60.75 61.12 11,189,900 -0.48(-0.78%)
Jan 19, 2006 60.40 61.75 60.21 61.60 7,877,900 +0.70(+1.15%)
Jan 18, 2006 61.98 62.00 60.46 60.90 9,085,900 -0.96(-1.55%)
Jan 17, 2006 60.73 61.90 60.72 61.86 8,751,800 +1.50(+2.49%)
Jan 13, 2006 59.89 60.62 59.75 60.36 5,867,900 +0.47(+0.78%)
Jan 12, 2006 60.00 60.59 59.61 59.89 7,535,200 +0.05(+0.08%)
Jan 11, 2006 59.22 60.00 58.65 59.84 6,451,300 +0.60(+1.01%)
Jan 10, 2006 58.76 59.48 58.75 59.24 6,969,000 +0.29(+0.49%)
Jan 09, 2006 59.49 59.58 58.55 58.95 6,442,300 -0.30(-0.51%)
Jan 06, 2006 58.95 59.57 58.59 59.25 9,609,000 +1.06(+1.82%)
Jan 05, 2006 58.68 58.96 57.85 58.19 8,634,800 -0.72(-1.22%)
Jan 04, 2006 59.08 59.08 58.43 58.91 8,838,700 -0.17(-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.