Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.20 37.54 36.01 37.11 15,640,916 +0.08(+0.23%)
Feb 25, 2005 36.56 37.75 36.56 37.03 14,778,110 +0.47(+1.28%)
Feb 24, 2005 36.05 36.61 35.81 36.56 10,263,180 +0.60(+1.66%)
Feb 23, 2005 35.50 36.01 35.47 35.96 7,517,188 +0.49(+1.38%)
Feb 22, 2005 35.84 36.51 35.47 35.47 14,036,243 -0.23(-0.65%)
Feb 18, 2005 35.06 36.01 34.97 35.71 10,994,675 +0.67(+1.91%)
Feb 17, 2005 35.61 35.79 34.94 35.04 10,650,088 -0.53(-1.50%)
Feb 16, 2005 34.77 35.63 34.75 35.57 8,825,448 +0.80(+2.29%)
Feb 15, 2005 34.82 34.88 34.53 34.77 6,726,477 +0.04(+0.10%)
Feb 14, 2005 34.53 34.89 34.49 34.74 8,460,454 -0.03(-0.09%)
Feb 11, 2005 34.37 35.03 34.34 34.77 10,405,197 +0.45(+1.32%)
Feb 10, 2005 34.08 34.48 33.66 34.31 11,973,905 +0.74(+2.21%)
Feb 09, 2005 33.76 33.93 33.42 33.57 9,116,173 -0.26(-0.78%)
Feb 08, 2005 33.63 33.93 33.51 33.84 7,769,439 +0.20(+0.60%)
Feb 07, 2005 33.93 33.96 33.50 33.63 8,530,877 -0.29(-0.85%)
Feb 04, 2005 33.67 33.93 33.34 33.92 9,032,368 +0.30(+0.89%)
Feb 03, 2005 33.20 33.63 33.02 33.62 8,368,954 +0.42(+1.28%)
Feb 02, 2005 32.99 33.40 32.99 33.20 8,325,462 +0.23(+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.