Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 34.01 34.40 33.80 34.25 12,871,439 +0.17(+0.51%)
Sep 28, 2006 33.86 34.28 33.84 34.08 18,856,486 +0.17(+0.51%)
Sep 27, 2006 33.71 34.19 33.42 33.90 23,278,190 +0.32(+0.96%)
Sep 26, 2006 32.84 33.64 32.76 33.58 20,716,740 +0.74(+2.27%)
Sep 25, 2006 32.46 33.18 32.07 32.84 20,452,018 +0.13(+0.39%)
Sep 22, 2006 32.90 32.97 32.36 32.71 14,096,018 -0.06(-0.18%)
Sep 21, 2006 32.26 32.95 32.26 32.77 17,157,752 +0.62(+1.92%)
Sep 20, 2006 32.69 32.84 32.14 32.15 18,222,324 -0.53(-1.63%)
Sep 19, 2006 33.28 33.35 32.49 32.68 14,679,621 -0.51(-1.53%)
Sep 18, 2006 32.83 33.38 32.59 33.19 15,539,307 +0.56(+1.72%)
Sep 15, 2006 32.77 32.79 32.34 32.63 19,925,034 -0.14(-0.42%)
Sep 14, 2006 32.99 33.15 32.48 32.77 15,224,026 -0.18(-0.54%)
Sep 13, 2006 32.54 33.06 32.47 32.95 18,014,030 +0.53(+1.63%)
Sep 12, 2006 32.74 32.91 32.19 32.42 22,452,588 -0.32(-0.98%)
Sep 11, 2006 33.60 33.63 32.41 32.74 35,343,720 -1.17(-3.46%)
Sep 08, 2006 34.54 34.57 33.86 33.91 12,449,359 -0.62(-1.80%)
Sep 07, 2006 34.33 35.09 34.32 34.54 15,137,489 +0.10(+0.28%)
Sep 06, 2006 35.03 35.06 34.38 34.44 20,953,250 -0.59(-1.69%)
Sep 05, 2006 34.71 35.46 34.51 35.03 25,266,074 +0.80(+2.33%)
Sep 01, 2006 34.18 34.27 33.95 34.24 11,886,586 +0.23(+0.67%)
Aug 31, 2006 34.43 34.43 33.98 34.01 12,516,013 -0.42(-1.21%)
Aug 30, 2006 34.72 34.79 33.88 34.43 17,430,806 -0.29(-0.84%)
Aug 29, 2006 34.84 34.85 34.40 34.72 13,508,819 -0.22(-0.63%)
Aug 28, 2006 35.02 35.12 34.78 34.94 10,318,889 -0.32(-0.91%)
Aug 25, 2006 35.28 35.64 35.23 35.26 8,235,948 +0.02(+0.06%)
Aug 24, 2006 34.69 35.24 34.65 35.24 10,105,104 +0.55(+1.60%)
Aug 23, 2006 35.09 35.19 34.55 34.69 14,327,225 -0.46(-1.31%)
Aug 22, 2006 35.17 35.27 34.97 35.15 13,050,572 -0.18(-0.51%)
Aug 21, 2006 35.60 35.67 35.24 35.32 15,023,685 -0.20(-0.55%)
Aug 18, 2006 35.04 35.55 34.94 35.52 17,182,936 +0.59(+1.68%)
Aug 17, 2006 34.23 34.94 34.23 34.93 22,700,836 +0.39(+1.13%)
Aug 16, 2006 35.38 35.38 34.30 34.54 17,927,494 -0.77(-2.17%)
Aug 15, 2006 35.78 35.78 35.12 35.31 13,783,388 -0.10(-0.28%)
Aug 14, 2006 35.65 35.70 35.08 35.41 11,855,342 -0.42(-1.18%)
Aug 11, 2006 35.57 35.91 35.44 35.83 9,674,314 +0.26(+0.74%)
Aug 10, 2006 35.54 35.75 35.30 35.57 16,721,850 -0.07(-0.19%)
Aug 09, 2006 35.65 36.04 35.55 35.64 20,270,612 +0.15(+0.42%)
Aug 08, 2006 35.30 35.61 35.23 35.49 16,180,096 +0.20(+0.55%)
Aug 07, 2006 34.81 35.40 34.75 35.29 17,472,086 +0.62(+1.78%)
Aug 04, 2006 34.84 34.88 34.31 34.67 14,441,408 +0.08(+0.24%)
Aug 03, 2006 34.72 34.93 34.59 34.59 19,659,174 -0.25(-0.71%)
Aug 02, 2006 35.12 35.42 34.74 34.84 18,989,604 -0.15(-0.42%)
Aug 01, 2006 34.71 35.09 34.46 34.99 13,688,141 +0.25(+0.71%)
Jul 31, 2006 34.70 34.95 34.46 34.74 17,314,352 -0.14(-0.41%)
Jul 28, 2006 35.01 35.09 34.29 34.88 29,052,292 -0.89(-2.48%)
Jul 27, 2006 36.14 36.16 35.67 35.77 17,547,640 +0.12(+0.34%)
Jul 26, 2006 35.36 35.92 35.25 35.65 15,847,961 +0.29(+0.82%)
Jul 25, 2006 35.08 35.47 34.75 35.36 15,804,409 +0.36(+1.03%)
Jul 24, 2006 34.04 35.19 34.14 35.00 15,846,257 +0.96(+2.82%)
Jul 21, 2006 34.50 34.74 34.01 34.04 19,102,462 -0.46(-1.33%)
Jul 20, 2006 34.88 34.98 34.43 34.50 15,842,848 -0.35(-1.02%)
Jul 19, 2006 34.62 35.03 34.36 34.85 18,868,036 +0.23(+0.67%)
Jul 18, 2006 34.54 34.89 34.22 34.62 16,436,297 +0.36(+1.05%)
Jul 17, 2006 34.70 35.03 34.08 34.26 20,338,782 -0.80(-2.27%)
Jul 14, 2006 34.58 35.27 34.56 35.06 28,270,432 +0.76(+2.22%)
Jul 13, 2006 34.36 34.75 34.27 34.29 19,304,696 +0.04(+0.11%)
Jul 12, 2006 34.62 34.80 34.06 34.26 18,368,130 -0.23(-0.66%)
Jul 11, 2006 34.08 34.61 34.07 34.48 16,617,513 +0.54(+1.60%)
Jul 10, 2006 33.59 34.06 33.48 33.94 11,939,039 +0.31(+0.93%)
Jul 07, 2006 33.88 34.33 33.44 33.63 16,963,282 -0.16(-0.47%)
Jul 06, 2006 33.73 34.12 33.63 33.79 15,970,855 +0.05(+0.16%)
Jul 05, 2006 33.14 33.81 33.03 33.73 18,737,946 +0.60(+1.80%)
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.