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 (%)
Jul 31, 2006	37.01	37.29	36.76	37.06	16,231,846	-0.15(-0.41%)
Jul 28, 2006	37.35	37.43	36.58	37.21	27,235,922	-0.95(-2.48%)
Jul 27, 2006	38.55	38.57	38.05	38.15	16,450,550	+0.13(+0.34%)
Jul 26, 2006	37.72	38.31	37.60	38.02	14,857,135	+0.31(+0.82%)
Jul 25, 2006	37.42	37.83	37.07	37.71	14,816,306	+0.38(+1.03%)
Jul 24, 2006	36.31	37.54	36.42	37.33	14,855,538	+1.03(+2.82%)
Jul 21, 2006	36.80	37.06	36.28	36.31	17,908,162	-0.49(-1.33%)
Jul 20, 2006	37.21	37.31	36.73	36.80	14,852,342	-0.38(-1.02%)
Jul 19, 2006	36.93	37.37	36.65	37.17	17,688,394	+0.25(+0.67%)
Jul 18, 2006	36.84	37.22	36.50	36.93	15,408,688	+0.38(+1.05%)
Jul 17, 2006	37.02	37.37	36.35	36.54	19,067,186	-0.85(-2.27%)
Jul 14, 2006	36.89	37.62	36.86	37.39	26,502,944	+0.81(+2.22%)
Jul 13, 2006	36.65	37.07	36.55	36.58	18,097,754	+0.04(+0.11%)
Jul 12, 2006	36.93	37.12	36.33	36.54	17,219,742	-0.24(-0.66%)
Jul 11, 2006	36.35	36.92	36.35	36.78	15,578,574	+0.58(+1.60%)
Jul 10, 2006	35.83	36.33	35.71	36.20	11,192,601	+0.33(+0.93%)
Jul 07, 2006	36.14	36.62	35.67	35.87	15,902,725	-0.17(-0.47%)
Jul 06, 2006	35.98	36.39	35.87	36.04	14,972,346	+0.06(+0.16%)
Jul 05, 2006	35.35	36.07	35.24	35.98	17,566,438	+0.64(+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.