Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 58.69 59.25 57.80 58.31 9,524,900 +0.05(+0.09%)
Mar 30, 2005 58.11 58.38 56.74 58.26 10,349,100 +0.37(+0.64%)
Mar 29, 2005 58.26 59.20 57.80 57.89 6,184,100 -0.40(-0.69%)
Mar 28, 2005 58.32 58.68 57.81 58.29 5,155,200 +0.08(+0.14%)
Mar 24, 2005 58.67 59.31 57.64 58.21 7,508,000 -0.21(-0.36%)
Mar 23, 2005 58.85 59.00 57.91 58.42 8,929,900 -0.75(-1.27%)
Mar 22, 2005 60.03 60.85 59.08 59.17 7,005,100 -0.85(-1.42%)
Mar 21, 2005 60.60 60.62 59.51 60.02 5,570,300 -0.36(-0.60%)
Mar 18, 2005 59.46 60.47 59.36 60.38 11,709,600 +0.93(+1.56%)
Mar 17, 2005 59.60 59.75 58.66 59.45 6,779,700 +0.84(+1.43%)
Mar 16, 2005 58.17 59.25 57.61 58.61 7,449,700 +0.44(+0.76%)
Mar 15, 2005 59.39 59.60 58.03 58.17 6,797,500 -0.77(-1.31%)
Mar 14, 2005 58.48 58.97 57.60 58.94 7,710,000 +0.64(+1.10%)
Mar 11, 2005 58.25 59.42 57.98 58.30 9,268,800 -0.19(-0.32%)
Mar 10, 2005 59.58 59.59 57.77 58.49 14,704,700 -1.27(-2.13%)
Mar 09, 2005 61.50 62.10 59.65 59.76 10,892,300 -1.74(-2.83%)
Mar 08, 2005 61.18 61.90 61.07 61.50 7,361,200 +0.10(+0.16%)
Mar 07, 2005 61.55 61.80 60.74 61.40 5,769,700 -0.31(-0.50%)
Mar 04, 2005 61.07 61.93 60.60 61.71 7,582,200 +0.52(+0.85%)
Mar 03, 2005 61.49 61.57 60.75 61.19 7,777,100 -0.38(-0.62%)
Mar 02, 2005 60.94 61.88 60.85 61.57 6,959,500 +0.63(+1.03%)
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.