Skip to main content

Chevron Corp (NY: CVX )

157.88 +1.53 (+0.98%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.23 32.27 31.49 31.82 24,825,886 -0.48(-1.48%)
Jun 29, 2005 32.43 32.59 32.04 32.30 15,214,755 -0.14(-0.42%)
Jun 28, 2005 32.71 33.05 32.33 32.43 12,513,030 -0.14(-0.44%)
Jun 27, 2005 32.36 32.89 32.36 32.58 12,261,715 +0.32(+0.99%)
Jun 24, 2005 32.29 32.89 32.26 32.26 16,270,981 -0.36(-1.12%)
Jun 23, 2005 33.16 33.77 32.58 32.62 30,674,322 -0.53(-1.61%)
Jun 22, 2005 33.54 33.83 32.84 33.16 21,055,458 -0.29(-0.87%)
Jun 21, 2005 33.62 33.84 33.32 33.45 16,993,820 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.29 33.76 10,768,411 +0.21(+0.63%)
Jun 17, 2005 33.43 33.75 33.28 33.55 24,835,552 +0.60(+1.81%)
Jun 16, 2005 32.45 33.00 32.33 32.96 11,495,468 +0.61(+1.90%)
Jun 15, 2005 32.00 32.39 31.94 32.34 12,745,189 +0.40(+1.26%)
Jun 14, 2005 31.86 32.12 31.74 31.94 8,535,222 +0.07(+0.21%)
Jun 13, 2005 32.04 32.09 31.73 31.87 9,467,900 -0.16(-0.52%)
Jun 10, 2005 31.87 32.09 31.60 32.04 15,002,631 +0.16(+0.52%)
Jun 09, 2005 31.32 32.17 31.14 31.87 15,423,013 +0.67(+2.15%)
Jun 08, 2005 31.18 31.68 30.94 31.20 12,993,692 +0.03(+0.09%)
Jun 07, 2005 31.22 31.57 31.14 31.17 11,316,911 -0.04(-0.13%)
Jun 06, 2005 31.69 31.69 31.07 31.21 8,695,150 -0.12(-0.38%)
Jun 03, 2005 31.28 31.43 31.04 31.33 11,700,386 +0.05(+0.16%)
Jun 02, 2005 31.15 31.34 30.86 31.28 8,704,640 +0.13(+0.40%)
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.