Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.14 29.60 28.83 29.60 24,977,598 +0.48(+1.66%)
Apr 28, 2005 29.41 29.72 29.04 29.11 17,983,034 -0.48(-1.63%)
Apr 27, 2005 30.52 30.56 29.52 29.60 15,944,352 -0.92(-3.02%)
Apr 26, 2005 30.94 31.06 30.52 30.52 10,816,457 -0.43(-1.38%)
Apr 25, 2005 30.93 31.19 30.82 30.94 11,725,194 +0.28(+0.93%)
Apr 22, 2005 30.44 30.92 30.11 30.66 14,053,611 +0.30(+0.97%)
Apr 21, 2005 29.77 30.43 29.71 30.36 14,919,827 +0.74(+2.50%)
Apr 20, 2005 30.36 30.56 29.48 29.62 18,069,656 -0.73(-2.42%)
Apr 19, 2005 30.05 30.49 29.98 30.36 17,709,816 +0.42(+1.41%)
Apr 18, 2005 29.74 30.12 29.41 29.94 16,563,354 +0.22(+0.75%)
Apr 15, 2005 30.73 30.73 29.41 29.71 23,877,170 -0.89(-2.90%)
Apr 14, 2005 31.00 31.25 30.52 30.60 18,905,300 -0.28(-0.92%)
Apr 13, 2005 31.68 31.84 30.82 30.89 23,712,712 -0.84(-2.64%)
Apr 12, 2005 32.16 32.35 31.66 31.72 17,215,388 -0.64(-1.99%)
Apr 11, 2005 32.27 32.49 32.19 32.37 12,416,058 +0.10(+0.32%)
Apr 08, 2005 32.90 33.03 32.25 32.26 11,411,212 -0.72(-2.19%)
Apr 07, 2005 32.87 33.21 32.61 32.99 20,552,692 +0.42(+1.28%)
Apr 06, 2005 31.71 32.70 31.71 32.57 18,903,718 +0.87(+2.73%)
Apr 05, 2005 32.44 32.59 31.55 31.71 27,400,544 -0.72(-2.23%)
Apr 04, 2005 33.12 33.63 32.30 32.43 44,831,344 -1.33(-3.93%)
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.