Chevron Corp (NY: CVX )

172.81 +0.80 (+0.46%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.48 34.16 33.44 33.94 9,876,607 +0.18(+0.53%)
Dec 29, 2005 33.91 34.25 33.74 33.76 7,751,039 -0.14(-0.41%)
Dec 28, 2005 33.56 34.05 33.41 33.90 11,150,743 +0.48(+1.45%)
Dec 27, 2005 34.08 34.09 33.14 33.41 16,026,151 -0.74(-2.17%)
Dec 23, 2005 34.14 34.37 33.78 34.15 6,656,054 +0.01(+0.04%)
Dec 22, 2005 34.11 34.34 34.04 34.14 11,895,788 +0.05(+0.16%)
Dec 21, 2005 34.36 34.63 34.00 34.09 18,010,372 +0.09(+0.26%)
Dec 20, 2005 34.18 34.25 33.92 34.00 14,550,950 +0.07(+0.21%)
Dec 19, 2005 34.39 34.60 33.89 33.93 16,004,907 -0.45(-1.32%)
Dec 16, 2005 35.29 35.38 34.34 34.38 16,762,832 -0.90(-2.56%)
Dec 15, 2005 35.44 35.44 34.90 35.28 11,800,943 -0.16(-0.44%)
Dec 14, 2005 35.24 35.51 35.21 35.44 14,788,815 +0.25(+0.71%)
Dec 13, 2005 35.81 35.82 35.11 35.19 13,245,031 -0.43(-1.21%)
Dec 12, 2005 35.37 35.74 35.22 35.62 11,068,611 +0.45(+1.29%)
Dec 09, 2005 35.52 35.52 35.10 35.16 14,367,114 -0.48(-1.34%)
Dec 08, 2005 35.46 35.86 35.41 35.64 16,051,912 +0.19(+0.54%)
Dec 07, 2005 35.91 36.17 35.34 35.45 11,168,140 -0.41(-1.13%)
Dec 06, 2005 35.68 36.16 35.36 35.86 12,499,986 +0.20(+0.57%)
Dec 05, 2005 35.55 35.89 35.42 35.65 12,828,013 +0.27(+0.78%)
Dec 02, 2005 35.19 35.55 34.88 35.38 13,092,810 +0.28(+0.80%)
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.