Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 33.87 33.91 33.09 33.43 23,629,486 -0.50(-1.48%)
Jun 29, 2005 34.08 34.24 33.66 33.93 14,481,531 -0.14(-0.42%)
Jun 28, 2005 34.36 34.72 33.97 34.08 11,910,006 -0.15(-0.44%)
Jun 27, 2005 34.00 34.55 34.00 34.23 11,670,802 +0.33(+0.99%)
Jun 24, 2005 33.92 34.55 33.89 33.89 15,486,855 -0.38(-1.12%)
Jun 23, 2005 34.84 35.48 34.23 34.27 29,196,076 -0.56(-1.61%)
Jun 22, 2005 35.24 35.55 34.50 34.83 20,040,760 -0.30(-0.87%)
Jun 21, 2005 35.33 35.56 35.00 35.14 16,174,859 -0.33(-0.94%)
Jun 20, 2005 35.35 35.53 34.98 35.47 10,249,464 +0.22(+0.63%)
Jun 17, 2005 35.12 35.46 34.97 35.25 23,638,686 +0.63(+1.81%)
Jun 16, 2005 34.09 34.67 33.96 34.63 10,941,482 +0.65(+1.90%)
Jun 15, 2005 33.62 34.03 33.56 33.98 12,130,977 +0.42(+1.26%)
Jun 14, 2005 33.48 33.75 33.35 33.56 8,123,895 +0.07(+0.21%)
Jun 13, 2005 33.66 33.72 33.34 33.48 9,011,626 -0.17(-0.52%)
Jun 10, 2005 33.48 33.71 33.20 33.66 14,279,629 +0.17(+0.52%)
Jun 09, 2005 32.91 33.80 32.72 33.48 14,679,752 +0.71(+2.15%)
Jun 08, 2005 32.76 33.29 32.50 32.78 12,367,504 +0.03(+0.09%)
Jun 07, 2005 32.80 33.17 32.72 32.75 10,771,530 -0.04(-0.13%)
Jun 06, 2005 33.30 33.30 32.64 32.79 8,276,116 -0.13(-0.38%)
Jun 03, 2005 32.86 33.02 32.61 32.92 11,136,525 +0.05(+0.16%)
Jun 02, 2005 32.72 32.93 32.43 32.86 8,285,149 +0.13(+0.40%)
Jun 01, 2005 32.25 32.88 32.16 32.73 12,401,294 +0.58(+1.80%)
May 31, 2005 32.74 32.78 32.15 32.15 14,181,940 -0.48(-1.47%)
May 27, 2005 32.14 32.69 32.14 32.63 9,755,165 +0.51(+1.60%)
May 26, 2005 31.98 32.14 31.89 32.11 8,712,872 +0.24(+0.75%)
May 25, 2005 31.62 32.03 31.39 31.88 11,003,206 +0.40(+1.27%)
May 24, 2005 31.48 31.64 31.33 31.48 9,226,073 +0.05(+0.15%)
May 23, 2005 31.15 31.51 30.94 31.43 14,126,907 +0.51(+1.64%)
May 20, 2005 31.21 31.25 30.86 30.92 9,535,198 -0.26(-0.84%)
May 19, 2005 30.91 31.22 30.79 31.18 12,509,187 +0.42(+1.38%)
May 18, 2005 30.86 31.25 30.60 30.76 16,523,461 -0.01(-0.04%)
May 17, 2005 30.16 30.81 29.78 30.77 14,832,307 +0.57(+1.90%)
May 16, 2005 30.66 30.66 29.92 30.20 21,394,854 -0.46(-1.50%)
May 13, 2005 31.39 31.39 30.47 30.66 16,539,854 -0.46(-1.48%)
May 12, 2005 31.92 31.92 30.81 31.12 16,003,067 -0.81(-2.53%)
May 11, 2005 31.67 31.99 31.53 31.92 10,495,860 +0.25(+0.79%)
May 10, 2005 31.96 32.15 31.54 31.67 11,030,807 -0.28(-0.88%)
May 09, 2005 31.80 32.02 31.58 31.95 20,138,114 +0.42(+1.35%)
May 06, 2005 32.50 33.67 31.48 31.53 12,352,951 -0.33(-1.05%)
May 05, 2005 31.80 32.13 31.56 31.86 11,710,949 +0.17(+0.55%)
May 04, 2005 31.52 31.83 31.36 31.69 16,719,842 +0.21(+0.66%)
May 03, 2005 31.71 31.81 31.32 31.48 19,140,150 -0.33(-1.03%)
May 02, 2005 31.06 31.81 30.71 31.81 17,680,672 +0.72(+2.33%)
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%)
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.