Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.61 31.09 30.28 31.09 23,779,532 +0.51(+1.66%)
Apr 28, 2005 30.90 31.22 30.50 30.58 17,120,466 -0.51(-1.63%)
Apr 27, 2005 32.06 32.10 31.00 31.09 15,179,571 -0.97(-3.02%)
Apr 26, 2005 32.50 32.63 32.05 32.05 10,297,639 -0.45(-1.38%)
Apr 25, 2005 32.49 32.76 32.38 32.50 11,162,787 +0.30(+0.93%)
Apr 22, 2005 31.98 32.47 31.62 32.20 13,379,520 +0.31(+0.97%)
Apr 21, 2005 31.27 31.97 31.21 31.89 14,204,188 +0.78(+2.50%)
Apr 20, 2005 31.89 32.10 30.97 31.12 17,202,934 -0.77(-2.42%)
Apr 19, 2005 31.56 32.02 31.49 31.89 16,860,354 +0.44(+1.41%)
Apr 18, 2005 31.24 31.64 30.90 31.45 15,768,882 +0.23(+0.75%)
Apr 15, 2005 32.28 32.28 30.90 31.21 22,731,886 -0.93(-2.90%)
Apr 14, 2005 32.56 32.83 32.05 32.14 17,998,496 -0.30(-0.92%)
Apr 13, 2005 33.27 33.44 32.37 32.44 22,575,316 -0.88(-2.64%)
Apr 12, 2005 33.78 33.98 33.26 33.32 16,389,641 -0.68(-1.99%)
Apr 11, 2005 33.90 34.12 33.81 34.00 11,820,514 +0.11(+0.32%)
Apr 08, 2005 34.56 34.70 33.88 33.89 10,863,866 -0.76(-2.19%)
Apr 07, 2005 34.53 34.88 34.25 34.65 19,566,868 +0.44(+1.28%)
Apr 06, 2005 33.31 34.34 33.31 34.21 17,996,990 +0.91(+2.73%)
Apr 05, 2005 34.08 34.23 33.14 33.30 26,086,260 -0.76(-2.23%)
Apr 04, 2005 34.79 35.33 33.93 34.06 42,680,980 -1.39(-3.93%)
Apr 01, 2005 35.38 35.52 35.07 35.46 12,270,652 +0.60(+1.71%)
Mar 31, 2005 35.09 35.42 34.55 34.86 15,932,812 +0.03(+0.09%)
Mar 30, 2005 34.74 34.90 33.92 34.83 17,311,496 +0.22(+0.64%)
Mar 29, 2005 34.83 35.39 34.55 34.61 10,344,476 -0.24(-0.69%)
Mar 28, 2005 34.86 35.08 34.56 34.85 8,623,380 +0.05(+0.14%)
Mar 24, 2005 35.07 35.46 34.46 34.80 12,559,035 -0.13(-0.36%)
Mar 23, 2005 35.18 35.27 34.62 34.92 14,937,523 -0.45(-1.27%)
Mar 22, 2005 35.89 36.38 35.32 35.37 11,717,807 -0.51(-1.42%)
Mar 21, 2005 36.23 36.24 35.58 35.88 9,317,740 -0.22(-0.60%)
Mar 18, 2005 35.55 36.15 35.49 36.10 19,587,276 +0.56(+1.56%)
Mar 17, 2005 35.63 35.72 35.07 35.54 11,340,768 +0.50(+1.43%)
Mar 16, 2005 34.77 35.42 34.44 35.04 12,461,513 +0.26(+0.76%)
Mar 15, 2005 35.50 35.63 34.69 34.77 11,370,543 -0.46(-1.31%)
Mar 14, 2005 34.96 35.25 34.43 35.24 12,896,931 +0.38(+1.10%)
Mar 11, 2005 34.82 35.52 34.66 34.85 15,504,419 -0.11(-0.32%)
Mar 10, 2005 35.62 35.62 34.54 34.97 24,597,342 -0.76(-2.13%)
Mar 09, 2005 36.77 37.12 35.66 35.73 18,220,136 -1.04(-2.83%)
Mar 08, 2005 36.57 37.00 36.51 36.77 12,313,474 +0.06(+0.16%)
Mar 07, 2005 36.80 36.95 36.31 36.71 9,651,287 -0.19(-0.50%)
Mar 04, 2005 36.51 37.02 36.23 36.89 12,683,153 +0.31(+0.85%)
Mar 03, 2005 36.76 36.81 36.32 36.58 13,009,173 -0.23(-0.62%)
Mar 02, 2005 36.43 36.99 36.38 36.81 11,641,529 +0.38(+1.03%)
Mar 01, 2005 37.11 37.14 36.31 36.43 12,392,930 -0.68(-1.84%)
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.