FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
116.13 USD  -1.18 (-1.01%)
Official Closing Price  /  Updated: 4:23 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 65.70 66.19 65.25 65.78 9,143,700 -0.27(-0.41%)
Jul 28, 2006 66.30 66.45 64.93 66.05 15,342,500 -1.68(-2.48%)
Jul 27, 2006 68.44 68.47 67.54 67.73 9,266,900 +0.23(+0.34%)
Jul 26, 2006 66.96 68.01 66.75 67.50 8,369,300 +0.55(+0.82%)
Jul 25, 2006 66.42 67.16 65.80 66.95 8,346,300 +0.68(+1.03%)
Jul 24, 2006 64.46 66.64 64.65 66.27 8,368,400 +1.82(+2.82%)
Jul 21, 2006 65.33 65.78 64.41 64.45 10,088,000 -0.87(-1.33%)
Jul 20, 2006 66.05 66.24 65.20 65.32 8,366,600 -0.67(-1.02%)
Jul 19, 2006 65.56 66.34 65.06 65.99 9,964,200 +0.44(+0.67%)
Jul 18, 2006 65.40 66.07 64.79 65.55 8,680,000 +0.68(+1.05%)
Jul 17, 2006 65.71 66.34 64.53 64.87 10,740,900 -1.51(-2.27%)
Jul 14, 2006 65.48 66.79 65.44 66.38 14,929,600 +1.44(+2.22%)
Jul 13, 2006 65.06 65.81 64.89 64.94 10,194,800 +0.07(+0.11%)
Jul 12, 2006 65.55 65.89 64.50 64.87 9,700,200 -0.43(-0.66%)
Jul 11, 2006 64.53 65.54 64.52 65.30 8,775,700 +1.03(+1.60%)
Jul 10, 2006 63.60 64.50 63.39 64.27 6,305,000 +0.59(+0.93%)
Jul 07, 2006 64.15 65.00 63.33 63.68 8,958,300 -0.30(-0.47%)
Jul 06, 2006 63.88 64.60 63.68 63.98 8,434,200 +0.10(+0.16%)
Jul 05, 2006 62.76 64.03 62.55 63.88 9,895,500 +1.13(+1.80%)
Jul 03, 2006 62.27 63.00 62.26 62.75 3,133,300 +0.69(+1.11%)
Jun 30, 2006 62.45 62.70 61.95 62.06 8,393,100 -0.39(-0.62%)
Jun 29, 2006 61.58 62.98 61.52 62.45 9,947,600 +1.09(+1.78%)
Jun 28, 2006 60.35 61.48 60.35 61.36 8,304,100 +1.26(+2.10%)
Jun 27, 2006 60.00 61.39 59.96 60.10 7,647,700 +0.42(+0.70%)
Jun 26, 2006 58.72 59.85 58.52 59.68 5,863,800 +0.97(+1.65%)
Jun 23, 2006 58.76 59.28 58.66 58.71 6,558,900 +0.05(+0.09%)
Jun 22, 2006 58.44 58.97 57.97 58.66 6,292,100 +0.38(+0.65%)
Jun 21, 2006 57.52 59.19 57.49 58.28 8,020,200 +0.77(+1.34%)
Jun 20, 2006 57.76 58.38 57.43 57.51 7,998,700 +0.00(+0.00%)
Jun 19, 2006 58.72 58.72 57.11 57.51 8,140,300 -1.20(-2.04%)
Jun 16, 2006 59.10 59.31 58.10 58.71 12,494,500 -0.72(-1.21%)
Jun 15, 2006 58.30 59.74 58.22 59.43 11,799,900 +1.60(+2.77%)
Jun 14, 2006 57.15 57.85 56.90 57.83 9,987,700 +1.05(+1.85%)
Jun 13, 2006 57.59 58.16 56.69 56.78 14,724,200 -0.81(-1.41%)
Jun 12, 2006 57.88 58.41 57.30 57.59 10,809,600 +0.06(+0.10%)
Jun 09, 2006 57.96 58.32 57.32 57.53 12,866,200 -0.33(-0.57%)
Jun 08, 2006 56.77 58.00 55.41 57.86 15,265,800 +0.69(+1.21%)
Jun 07, 2006 58.71 59.71 57.16 57.17 13,807,900 -1.76(-2.99%)
Jun 06, 2006 59.36 59.72 58.50 58.93 10,554,600 -0.42(-0.71%)
Jun 05, 2006 61.26 61.29 59.32 59.35 8,690,000 -1.40(-2.30%)
Jun 02, 2006 60.41 60.85 59.83 60.75 11,399,900 +0.77(+1.28%)
Jun 01, 2006 59.67 60.20 59.06 59.98 11,501,600 +0.19(+0.32%)
May 31, 2006 58.47 59.83 58.47 59.79 12,303,800 +1.34(+2.29%)
May 30, 2006 60.00 60.08 58.41 58.45 7,821,700 -1.38(-2.31%)
May 26, 2006 59.60 59.93 59.21 59.83 5,325,600 +0.34(+0.57%)
May 25, 2006 58.45 59.74 58.03 59.49 11,080,300 +1.89(+3.28%)
May 24, 2006 57.84 58.51 56.63 57.60 13,293,100 -0.50(-0.86%)
May 23, 2006 58.97 59.60 57.95 58.10 8,489,400 -0.12(-0.21%)
May 22, 2006 58.00 58.75 57.02 58.22 10,186,800 -0.25(-0.43%)
May 19, 2006 58.71 59.30 57.43 58.47 11,407,100 -0.23(-0.39%)
May 18, 2006 58.94 59.65 58.70 58.70 8,819,400 -0.24(-0.41%)
May 17, 2006 60.02 60.93 58.28 58.94 11,008,500 -2.08(-3.41%)
May 16, 2006 60.80 61.82 60.45 61.02 9,441,200 +0.46(+0.76%)
May 15, 2006 60.41 61.60 59.96 60.56 12,017,000 -0.82(-1.34%)
May 12, 2006 62.75 62.81 61.17 61.38 12,274,500 -1.33(-2.12%)
May 11, 2006 63.19 63.65 62.50 62.71 12,982,900 -0.17(-0.27%)
May 10, 2006 62.81 62.96 62.12 62.88 10,326,500 +0.02(+0.03%)
May 09, 2006 61.96 63.18 61.89 62.86 15,200,900 +0.85(+1.37%)
May 08, 2006 62.00 62.35 61.28 62.01 6,501,300 -0.34(-0.55%)
May 05, 2006 62.48 62.90 61.98 62.35 8,666,800 +0.35(+0.56%)
May 04, 2006 61.60 62.45 61.05 62.00 9,835,300 +0.10(+0.16%)
May 03, 2006 62.74 62.74 61.42 61.90 8,684,300 -0.90(-1.43%)
May 02, 2006 61.57 62.95 61.39 62.80 8,404,900 +1.63(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.