Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.63	41.75	41.41	41.43	9,601,523	-0.42(-1.01%)
Dec 28, 2006	41.84	41.98	41.70	41.85	7,201,674	+0.14(+0.32%)
Dec 27, 2006	41.29	41.77	41.28	41.72	9,077,610	+0.54(+1.30%)
Dec 26, 2006	40.93	41.36	40.87	41.18	7,112,403	+0.20(+0.49%)
Dec 22, 2006	41.30	41.42	40.94	40.98	7,962,697	-0.28(-0.68%)
Dec 21, 2006	41.50	41.79	40.87	41.26	13,381,612	-0.24(-0.57%)
Dec 20, 2006	41.95	42.21	41.40	41.50	15,426,683	-0.47(-1.13%)
Dec 19, 2006	41.12	42.14	40.85	41.97	16,330,220	+0.65(+1.58%)
Dec 18, 2006	42.32	42.50	41.27	41.32	16,358,439	-1.16(-2.72%)
Dec 15, 2006	42.82	42.88	42.25	42.47	16,921,396	-0.33(-0.78%)
Dec 14, 2006	42.10	42.94	41.95	42.81	16,389,675	+0.88(+2.11%)
Dec 13, 2006	41.99	42.10	41.62	41.92	13,554,120	+0.31(+0.74%)
Dec 12, 2006	41.95	42.02	41.34	41.61	16,418,781	+0.08(+0.20%)
Dec 11, 2006	41.04	41.72	40.94	41.53	14,173,338	+0.49(+1.19%)
Dec 08, 2006	41.48	41.70	41.00	41.04	13,554,475	-0.28(-0.67%)
Dec 07, 2006	41.50	41.70	41.16	41.31	12,745,178	-0.14(-0.33%)
Dec 06, 2006	41.61	41.93	41.41	41.45	18,316,190	-0.22(-0.53%)
Dec 05, 2006	41.50	41.79	41.01	41.67	14,664,773	+0.25(+0.61%)
Dec 04, 2006	41.19	41.44	40.96	41.41	13,292,341	+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.