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 (%)
Apr 28, 2006	34.08	34.58	34.02	34.37	15,744,733	+0.59(+1.73%)
Apr 27, 2006	33.60	34.35	33.07	33.79	17,323,414	-0.14(-0.40%)
Apr 26, 2006	34.04	34.81	33.80	33.92	20,019,934	-0.11(-0.31%)
Apr 25, 2006	34.58	34.89	33.83	34.03	16,747,895	-0.33(-0.95%)
Apr 24, 2006	34.68	34.75	34.23	34.36	20,326,688	-0.28(-0.80%)
Apr 21, 2006	34.06	34.65	33.86	34.63	19,440,332	+0.82(+2.42%)
Apr 20, 2006	34.19	34.32	33.46	33.82	15,933,436	-0.55(-1.61%)
Apr 19, 2006	34.08	34.60	33.86	34.37	14,593,342	+0.08(+0.23%)
Apr 18, 2006	33.42	34.34	33.71	34.29	16,363,743	+0.87(+2.61%)
Apr 17, 2006	33.26	33.51	33.24	33.42	9,092,546	+0.30(+0.92%)
Apr 13, 2006	33.05	33.21	32.67	33.11	9,316,753	+0.06(+0.19%)
Apr 12, 2006	33.35	33.66	32.81	33.05	12,669,208	-0.45(-1.33%)
Apr 11, 2006	33.74	34.10	33.39	33.49	13,272,774	-0.15(-0.44%)
Apr 10, 2006	33.31	33.70	33.30	33.64	13,101,291	+0.60(+1.82%)
Apr 07, 2006	33.62	33.62	32.89	33.04	12,214,226	-0.43(-1.28%)
Apr 06, 2006	33.60	33.71	33.21	33.47	9,252,669	-0.05(-0.15%)
Apr 05, 2006	33.19	33.52	33.02	33.52	12,201,799	+0.33(+1.00%)
Apr 04, 2006	32.86	33.32	32.71	33.19	10,288,672	+0.32(+0.98%)

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.