Chevron Corp (NY: CVX )

109.61 USD +0.61 (+0.56%)
Streaming Delayed Price Updated: 11:10 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 71.25 72.96 71.15 72.32 11,936,800 +1.27(+1.79%)
Nov 29, 2006 70.20 72.00 69.91 71.05 10,239,500 +1.17(+1.67%)
Nov 28, 2006 68.89 70.07 68.85 69.88 7,682,500 +1.13(+1.64%)
Nov 27, 2006 69.29 69.67 68.40 68.75 9,568,300 -0.09(-0.13%)
Nov 24, 2006 68.97 69.80 68.74 68.84 2,883,800 -0.76(-1.09%)
Nov 22, 2006 70.22 70.50 69.02 69.60 7,388,400 -0.62(-0.88%)
Nov 21, 2006 69.58 70.32 69.45 70.22 7,704,200 +0.98(+1.42%)
Nov 20, 2006 68.84 69.91 68.73 69.24 7,456,100 +0.14(+0.20%)
Nov 17, 2006 68.11 69.28 67.86 69.10 10,323,100 +0.55(+0.80%)
Nov 16, 2006 70.31 70.46 68.49 68.55 9,311,100 -1.40(-2.00%)
Nov 15, 2006 69.85 70.63 69.57 69.95 8,780,000 -0.43(-0.61%)
Nov 14, 2006 70.46 70.67 69.90 70.38 8,066,700 +0.03(+0.04%)
Nov 13, 2006 69.54 70.83 69.06 70.35 8,858,100 +0.81(+1.16%)
Nov 10, 2006 70.30 70.39 69.14 69.54 8,790,600 -0.66(-0.94%)
Nov 09, 2006 69.86 70.40 69.54 70.20 11,484,500 +0.69(+0.99%)
Nov 08, 2006 68.60 69.78 68.60 69.51 9,312,600 +0.60(+0.87%)
Nov 07, 2006 69.85 69.92 68.64 68.91 9,893,000 -0.86(-1.23%)
Nov 06, 2006 69.05 69.94 68.76 69.77 10,218,800 +0.86(+1.25%)
Nov 03, 2006 68.00 69.33 68.00 68.91 8,610,800 +1.12(+1.65%)
Nov 02, 2006 66.95 67.89 66.53 67.79 9,013,600 +0.81(+1.21%)
Nov 01, 2006 67.20 67.56 66.51 66.98 7,874,500 -0.22(-0.33%)
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%)
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.