Skip to main content

Chevron Corp (NY: CVX )

157.39 +1.04 (+0.67%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 34.94 35.33 34.31 34.94 24,067,020 +0.49(+1.42%)
Aug 30, 2005 33.91 34.48 33.88 34.45 15,969,403 +0.59(+1.73%)
Aug 29, 2005 34.02 34.18 33.58 33.86 12,058,027 +0.07(+0.22%)
Aug 26, 2005 34.06 34.10 33.78 33.79 10,006,031 -0.26(-0.77%)
Aug 25, 2005 33.91 34.17 33.70 34.05 10,385,112 +0.01(+0.02%)
Aug 24, 2005 34.29 34.36 33.95 34.04 14,542,004 -0.14(-0.40%)
Aug 23, 2005 34.40 34.53 33.90 34.18 11,602,848 -0.15(-0.45%)
Aug 22, 2005 34.37 34.66 34.08 34.33 12,149,766 +0.24(+0.70%)
Aug 19, 2005 34.03 34.31 34.00 34.09 15,644,275 +0.25(+0.74%)
Aug 18, 2005 33.69 33.98 33.40 33.84 15,364,314 -0.09(-0.27%)
Aug 17, 2005 34.36 34.74 33.79 33.94 18,350,218 -0.74(-2.13%)
Aug 16, 2005 35.12 35.30 34.68 34.68 15,690,496 -0.68(-1.92%)
Aug 15, 2005 35.30 35.53 35.25 35.35 12,125,689 -0.09(-0.24%)
Aug 12, 2005 35.61 35.65 35.28 35.44 11,606,538 -0.13(-0.35%)
Aug 11, 2005 35.55 35.92 35.28 35.56 17,798,204 +0.01(+0.03%)
Aug 10, 2005 35.18 35.65 34.93 35.55 26,428,856 +0.72(+2.06%)
Aug 09, 2005 34.99 35.22 34.73 34.83 12,079,643 -0.02(-0.07%)
Aug 08, 2005 34.57 35.38 34.56 34.86 18,018,940 +0.52(+1.52%)
Aug 05, 2005 34.37 34.51 34.21 34.33 11,930,612 -0.04(-0.12%)
Aug 04, 2005 34.34 34.71 34.27 34.37 16,132,319 +0.03(+0.10%)
Aug 03, 2005 34.00 34.53 34.00 34.34 31,030,734 +0.45(+1.33%)
Aug 02, 2005 33.32 33.97 33.22 33.89 26,579,820 +0.64(+1.93%)
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.