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 (%)
Dec 29, 2006	41.62	41.74	41.40	41.42	9,603,802	-0.42(-1.01%)
Dec 28, 2006	41.83	41.97	41.69	41.84	7,203,384	+0.14(+0.32%)
Dec 27, 2006	41.28	41.76	41.27	41.71	9,079,765	+0.54(+1.30%)
Dec 26, 2006	40.92	41.35	40.86	41.17	7,114,092	+0.20(+0.49%)
Dec 22, 2006	41.29	41.41	40.93	40.97	7,964,587	-0.28(-0.68%)
Dec 21, 2006	41.49	41.78	40.86	41.25	13,384,789	-0.24(-0.57%)
Dec 20, 2006	41.94	42.20	41.39	41.49	15,430,346	-0.47(-1.13%)
Dec 19, 2006	41.11	42.13	40.84	41.96	16,334,097	+0.65(+1.58%)
Dec 18, 2006	42.31	42.49	41.26	41.31	16,362,323	-1.15(-2.72%)
Dec 15, 2006	42.81	42.87	42.24	42.46	16,925,414	-0.33(-0.78%)
Dec 14, 2006	42.09	42.92	41.94	42.80	16,393,566	+0.88(+2.11%)
Dec 13, 2006	41.98	42.09	41.61	41.91	13,557,338	+0.31(+0.74%)
Dec 12, 2006	41.94	42.01	41.33	41.60	16,422,679	+0.08(+0.20%)
Dec 11, 2006	41.03	41.71	40.93	41.52	14,176,703	+0.49(+1.19%)
Dec 08, 2006	41.47	41.69	40.99	41.03	13,557,693	-0.28(-0.67%)
Dec 07, 2006	41.49	41.69	41.15	41.30	12,748,204	-0.14(-0.33%)
Dec 06, 2006	41.60	41.92	41.40	41.44	18,320,540	-0.22(-0.53%)
Dec 05, 2006	41.49	41.78	41.00	41.66	14,668,255	+0.25(+0.61%)
Dec 04, 2006	41.18	41.43	40.95	41.40	13,295,497	+0.22(+0.53%)

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.