Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.87 33.12 32.55 32.62 13,721,005 -0.03(-0.10%)
Nov 29, 2005 32.71 33.05 32.59 32.65 13,054,915 +0.11(+0.33%)
Nov 28, 2005 33.23 33.26 32.50 32.54 12,186,766 -0.77(-2.32%)
Nov 25, 2005 33.61 33.67 33.31 33.32 4,123,224 -0.10(-0.29%)
Nov 23, 2005 33.58 33.74 33.12 33.41 11,950,269 -0.23(-0.69%)
Nov 22, 2005 33.58 33.72 33.23 33.65 14,343,872 +0.15(+0.46%)
Nov 21, 2005 33.16 33.57 33.14 33.49 14,677,181 +0.42(+1.27%)
Nov 18, 2005 33.01 33.14 32.50 33.07 14,197,512 +0.37(+1.13%)
Nov 17, 2005 32.78 33.06 32.49 32.70 18,244,306 +0.18(+0.54%)
Nov 16, 2005 32.04 32.66 31.96 32.53 15,366,640 +0.26(+0.81%)
Nov 15, 2005 32.22 33.07 32.21 32.26 18,727,312 +0.05(+0.16%)
Nov 14, 2005 32.41 32.67 32.05 32.21 18,367,648 -0.02(-0.05%)
Nov 11, 2005 31.91 32.43 31.90 32.23 20,274,378 +0.23(+0.71%)
Nov 10, 2005 32.24 32.43 31.30 32.00 27,520,374 -0.31(-0.95%)
Nov 09, 2005 32.94 33.15 32.30 32.31 19,268,830 -0.62(-1.88%)
Nov 08, 2005 32.53 33.00 32.48 32.93 9,220,898 +0.26(+0.80%)
Nov 07, 2005 33.02 33.02 32.38 32.67 14,786,644 -0.35(-1.05%)
Nov 04, 2005 33.85 33.85 32.78 33.02 16,476,556 -0.84(-2.47%)
Nov 03, 2005 33.46 33.91 33.28 33.85 15,497,187 +0.55(+1.64%)
Nov 02, 2005 32.75 33.36 32.57 33.31 13,020,125 +0.50(+1.53%)
Nov 01, 2005 32.48 33.00 32.34 32.81 13,195,301 +0.32(+1.00%)
Oct 31, 2005 32.76 33.17 32.11 32.48 19,703,694 -0.18(-0.54%)
Oct 28, 2005 32.36 32.72 31.19 32.66 23,396,446 +0.50(+1.56%)
Oct 27, 2005 33.00 33.14 32.08 32.16 18,259,942 -0.66(-2.01%)
Oct 26, 2005 33.35 33.85 32.73 32.82 22,918,886 -0.57(-1.72%)
Oct 25, 2005 32.98 33.59 32.68 33.39 16,982,054 +0.48(+1.45%)
Oct 24, 2005 32.05 32.96 31.91 32.91 14,199,796 +0.87(+2.72%)
Oct 21, 2005 31.74 32.78 31.59 32.04 20,855,078 +0.31(+0.99%)
Oct 20, 2005 33.08 33.17 31.31 31.73 35,283,816 -1.47(-4.44%)
Oct 19, 2005 32.68 33.29 32.07 33.20 21,339,314 +0.60(+1.83%)
Oct 18, 2005 33.64 33.84 32.61 32.61 18,173,848 -1.51(-4.44%)
Oct 17, 2005 34.14 34.39 33.76 34.12 13,079,162 +0.27(+0.79%)
Oct 14, 2005 33.89 34.00 32.90 33.85 23,274,332 -0.03(-0.10%)
Oct 13, 2005 34.52 34.60 33.26 33.89 24,248,782 -0.81(-2.33%)
Oct 12, 2005 34.70 35.65 34.58 34.69 15,692,921 -0.68(-1.91%)
Oct 11, 2005 34.41 35.74 34.41 35.37 20,274,906 +1.04(+3.02%)
Oct 10, 2005 34.69 34.71 34.03 34.34 12,477,379 -0.38(-1.10%)
Oct 07, 2005 34.36 34.72 34.05 34.72 17,455,926 +0.57(+1.67%)
Oct 06, 2005 35.06 35.26 33.59 34.15 32,083,382 -1.16(-3.29%)
Oct 05, 2005 35.76 35.91 35.05 35.31 20,096,392 -0.46(-1.27%)
Oct 04, 2005 36.68 36.69 35.69 35.76 14,240,910 -0.92(-2.50%)
Oct 03, 2005 37.14 37.27 36.49 36.68 11,881,921 -0.16(-0.43%)
Sep 30, 2005 37.39 37.39 36.83 36.84 11,603,080 -0.59(-1.58%)
Sep 29, 2005 36.98 37.55 36.84 37.43 15,438,151 +0.45(+1.22%)
Sep 28, 2005 36.82 36.99 36.52 36.98 11,338,823 +0.46(+1.25%)
Sep 27, 2005 36.60 36.76 36.19 36.53 10,825,594 -0.03(-0.09%)
Sep 26, 2005 35.92 36.77 35.92 36.56 10,887,617 +0.55(+1.53%)
Sep 23, 2005 36.06 36.23 35.75 36.01 13,665,307 -0.28(-0.78%)
Sep 22, 2005 36.29 36.99 35.74 36.29 13,456,220 -0.28(-0.78%)
Sep 21, 2005 36.45 36.99 36.43 36.58 12,792,239 +0.13(+0.36%)
Sep 20, 2005 36.60 36.86 36.26 36.45 11,537,719 -0.15(-0.42%)
Sep 19, 2005 36.20 36.73 36.20 36.60 13,158,052 +0.53(+1.47%)
Sep 16, 2005 35.81 36.11 35.76 36.07 20,695,714 +0.53(+1.49%)
Sep 15, 2005 35.80 35.90 35.13 35.54 10,636,537 -0.06(-0.16%)
Sep 14, 2005 35.59 35.91 35.49 35.60 15,737,022 +0.10(+0.29%)
Sep 13, 2005 36.06 36.19 35.47 35.50 17,483,160 -0.53(-1.47%)
Sep 12, 2005 36.32 36.37 35.94 36.03 18,473,598 -0.29(-0.80%)
Sep 09, 2005 35.53 36.35 35.53 36.32 16,061,019 +1.00(+2.82%)
Sep 08, 2005 35.20 35.67 35.13 35.32 11,763,848 -0.18(-0.50%)
Sep 07, 2005 35.48 36.06 35.31 35.50 15,400,726 +0.02(+0.05%)
Sep 06, 2005 35.58 35.71 35.10 35.48 12,909,960 +0.02(+0.06%)
Sep 02, 2005 35.46 35.69 35.29 35.46 15,143,321 -0.23(-0.65%)
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.