Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.92 29.95 29.23 29.53 26,748,938 -0.44(-1.48%)
Jun 29, 2005 30.10 30.25 29.73 29.97 16,393,313 -0.13(-0.42%)
Jun 28, 2005 30.36 30.67 30.01 30.10 13,482,308 -0.13(-0.44%)
Jun 27, 2005 30.03 30.52 30.03 30.23 13,211,526 +0.30(+0.99%)
Jun 24, 2005 29.96 30.52 29.94 29.94 17,531,356 -0.34(-1.12%)
Jun 23, 2005 30.78 31.34 30.23 30.28 33,050,402 -0.50(-1.61%)
Jun 22, 2005 31.13 31.40 30.48 30.77 22,686,446 -0.27(-0.87%)
Jun 21, 2005 31.21 31.41 30.92 31.04 18,310,186 -0.30(-0.94%)
Jun 20, 2005 31.23 31.39 30.90 31.34 11,602,549 +0.20(+0.63%)
Jun 17, 2005 31.03 31.33 30.89 31.14 26,759,352 +0.55(+1.81%)
Jun 16, 2005 30.12 30.62 30.00 30.59 12,385,924 +0.57(+1.90%)
Jun 15, 2005 29.70 30.06 29.64 30.02 13,732,451 +0.38(+1.27%)
Jun 14, 2005 29.57 29.81 29.46 29.64 9,196,373 +0.06(+0.21%)
Jun 13, 2005 29.73 29.78 29.45 29.58 10,201,298 -0.15(-0.51%)
Jun 10, 2005 29.58 29.78 29.33 29.73 16,164,758 +0.15(+0.52%)
Jun 09, 2005 29.07 29.86 28.90 29.58 16,617,702 +0.62(+2.15%)
Jun 08, 2005 28.94 29.40 28.71 28.96 14,000,203 +0.03(+0.09%)
Jun 07, 2005 28.97 29.30 28.90 28.93 12,193,536 -0.04(-0.13%)
Jun 06, 2005 29.42 29.42 28.83 28.97 9,368,689 -0.11(-0.38%)
Jun 03, 2005 29.03 29.17 28.81 29.08 12,606,716 +0.05(+0.16%)
Jun 02, 2005 28.91 29.09 28.64 29.03 9,378,915 +0.12(+0.40%)
Jun 01, 2005 28.49 29.05 28.41 28.91 14,038,454 +0.51(+1.80%)
May 31, 2005 28.92 28.96 28.40 28.40 16,054,172 -0.42(-1.47%)
May 27, 2005 28.39 28.88 28.39 28.82 11,042,995 +0.45(+1.60%)
May 26, 2005 28.25 28.39 28.17 28.37 9,863,104 +0.21(+0.75%)
May 25, 2005 27.93 28.30 27.73 28.16 12,455,797 +0.35(+1.27%)
May 24, 2005 27.80 27.95 27.67 27.80 10,444,055 +0.04(+0.15%)
May 23, 2005 27.51 27.84 27.33 27.76 15,991,873 +0.45(+1.64%)
May 20, 2005 27.57 27.60 27.26 27.31 10,793,989 -0.23(-0.84%)
May 19, 2005 27.31 27.58 27.20 27.55 14,160,590 +0.38(+1.38%)
May 18, 2005 27.26 27.61 27.03 27.17 18,704,810 -0.01(-0.04%)
May 17, 2005 26.64 27.21 26.30 27.18 16,790,398 +0.51(+1.90%)
May 16, 2005 27.08 27.08 26.43 26.67 24,219,300 -0.41(-1.50%)
May 13, 2005 27.73 27.73 26.92 27.08 18,723,366 -0.41(-1.48%)
May 12, 2005 28.20 28.20 27.21 27.49 18,115,716 -0.71(-2.53%)
May 11, 2005 27.98 28.26 27.86 28.20 11,881,474 +0.22(+0.79%)
May 10, 2005 28.23 28.40 27.86 27.98 12,487,041 -0.25(-0.88%)
May 09, 2005 28.09 28.29 27.89 28.23 22,796,652 +0.37(+1.35%)
May 06, 2005 28.71 29.75 27.80 27.85 13,983,729 -0.30(-1.05%)
May 05, 2005 28.09 28.38 27.88 28.15 13,256,972 +0.15(+0.55%)
May 04, 2005 27.84 28.12 27.70 27.99 18,927,116 +0.18(+0.66%)
May 03, 2005 28.01 28.10 27.67 27.81 21,666,940 -0.29(-1.03%)
May 02, 2005 27.43 28.10 27.13 28.10 20,014,790 +0.64(+2.33%)
Apr 29, 2005 27.04 27.46 26.75 27.46 26,918,792 +0.45(+1.66%)
Apr 28, 2005 27.29 27.58 26.94 27.01 19,380,628 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.39 27.46 17,183,504 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.32 28.32 11,657,084 -0.40(-1.38%)
Apr 25, 2005 28.70 28.94 28.60 28.71 12,636,445 +0.26(+0.93%)
Apr 22, 2005 28.25 28.69 27.94 28.45 15,145,821 +0.27(+0.97%)
Apr 21, 2005 27.62 28.24 27.57 28.17 16,079,357 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.36 27.49 19,473,982 -0.68(-2.42%)
Apr 19, 2005 27.88 28.29 27.82 28.17 19,086,176 +0.39(+1.41%)
Apr 18, 2005 27.59 27.95 27.29 27.78 17,850,614 +0.21(+0.75%)
Apr 15, 2005 28.52 28.52 27.29 27.57 25,732,842 -0.82(-2.90%)
Apr 14, 2005 28.77 29.00 28.32 28.40 20,374,570 -0.26(-0.92%)
Apr 13, 2005 29.39 29.54 28.60 28.66 25,555,602 -0.78(-2.64%)
Apr 12, 2005 29.84 30.02 29.38 29.44 18,553,322 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.87 30.03 13,381,002 +0.10(+0.32%)
Apr 08, 2005 30.53 30.65 29.93 29.94 12,298,062 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.61 22,149,994 +0.39(+1.28%)
Apr 06, 2005 29.43 30.34 29.43 30.22 20,372,866 +0.80(+2.73%)
Apr 05, 2005 30.10 30.24 29.28 29.42 29,530,042 -0.67(-2.23%)
Apr 04, 2005 30.74 31.21 29.97 30.09 48,315,520 -1.23(-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.