Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.37	28.80	28.14	28.72	11,670,648	+0.36(+1.27%)
Jan 28, 2005	28.55	28.56	28.10	28.36	9,106,886	-0.18(-0.63%)
Jan 27, 2005	28.27	28.62	28.19	28.54	8,489,810	+0.27(+0.97%)
Jan 26, 2005	28.20	28.39	28.05	28.27	10,344,067	+0.26(+0.94%)
Jan 25, 2005	27.84	28.01	27.67	28.00	8,721,071	+0.25(+0.89%)
Jan 24, 2005	27.61	28.04	27.60	27.76	9,453,304	+0.31(+1.14%)
Jan 21, 2005	27.45	27.71	27.44	27.44	8,056,645	+0.01(+0.04%)
Jan 20, 2005	27.82	27.82	27.36	27.43	10,496,537	-0.39(-1.39%)
Jan 19, 2005	28.04	28.06	27.81	27.82	8,981,879	-0.21(-0.75%)
Jan 18, 2005	27.75	28.03	27.66	28.03	12,691,531	+0.42(+1.51%)
Jan 14, 2005	27.51	27.69	27.42	27.61	8,596,065	+0.13(+0.46%)
Jan 13, 2005	27.76	28.26	27.45	27.49	11,513,632	-0.23(-0.82%)
Jan 12, 2005	27.14	27.72	27.11	27.71	10,392,933	+0.58(+2.12%)
Jan 11, 2005	27.19	27.29	26.98	27.14	8,900,815	+0.01(+0.04%)
Jan 10, 2005	27.05	27.45	27.01	27.13	9,810,329	+0.12(+0.45%)
Jan 07, 2005	27.31	27.32	26.82	27.01	9,650,283	-0.31(-1.12%)
Jan 06, 2005	26.82	27.43	26.72	27.31	11,079,520	+0.45(+1.67%)
Jan 05, 2005	26.75	27.06	26.66	26.86	10,505,060	+0.17(+0.65%)
Jan 04, 2005	26.92	27.17	26.61	26.69	13,556,914	-0.18(-0.69%)

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.