Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 36.71 37.12 36.04 36.71 22,907,190 +0.51(+1.42%)
Aug 30, 2005 35.62 36.23 35.60 36.19 15,199,811 +0.62(+1.73%)
Aug 29, 2005 35.74 35.91 35.28 35.58 11,476,930 +0.08(+0.22%)
Aug 26, 2005 35.78 35.83 35.49 35.50 9,523,823 -0.27(-0.77%)
Aug 25, 2005 35.63 35.90 35.40 35.77 9,884,636 +0.01(+0.02%)
Aug 24, 2005 36.02 36.10 35.67 35.77 13,841,200 -0.14(-0.40%)
Aug 23, 2005 36.14 36.28 35.61 35.91 11,043,687 -0.16(-0.45%)
Aug 22, 2005 36.11 36.42 35.80 36.07 11,564,248 +0.25(+0.70%)
Aug 19, 2005 35.75 36.05 35.72 35.82 14,890,352 +0.26(+0.74%)
Aug 18, 2005 35.39 35.70 35.09 35.56 14,623,882 -0.10(-0.27%)
Aug 17, 2005 36.10 36.50 35.50 35.65 17,465,890 -0.78(-2.13%)
Aug 16, 2005 36.90 37.09 36.43 36.43 14,934,345 -0.71(-1.92%)
Aug 15, 2005 37.08 37.33 37.03 37.14 11,541,331 -0.09(-0.24%)
Aug 12, 2005 37.42 37.45 37.06 37.23 11,047,200 -0.13(-0.35%)
Aug 11, 2005 37.35 37.74 37.07 37.36 16,940,478 +0.01(+0.03%)
Aug 10, 2005 36.96 37.45 36.69 37.35 25,155,204 +0.75(+2.06%)
Aug 09, 2005 36.77 37.00 36.49 36.60 11,497,505 -0.02(-0.07%)
Aug 08, 2005 36.32 37.17 36.31 36.62 17,150,576 +0.55(+1.52%)
Aug 05, 2005 36.11 36.26 35.95 36.07 11,355,656 -0.04(-0.12%)
Aug 04, 2005 36.08 36.47 36.00 36.11 15,354,875 +0.04(+0.10%)
Aug 03, 2005 35.72 36.28 35.72 36.08 29,535,310 +0.47(+1.33%)
Aug 02, 2005 35.01 35.69 34.91 35.61 25,298,894 +0.68(+1.93%)
Aug 01, 2005 34.74 35.09 34.55 34.93 12,129,304 +0.25(+0.72%)
Jul 29, 2005 35.37 35.67 34.61 34.68 14,994,899 -0.56(-1.58%)
Jul 28, 2005 35.18 35.31 34.76 35.24 11,415,875 +0.36(+1.05%)
Jul 27, 2005 34.58 34.90 34.41 34.87 9,794,307 +0.29(+0.83%)
Jul 26, 2005 34.97 35.00 34.57 34.58 11,813,990 -0.31(-0.89%)
Jul 25, 2005 34.58 35.22 34.48 34.89 13,891,216 +0.35(+1.00%)
Jul 22, 2005 34.36 34.69 34.24 34.55 11,232,876 +0.49(+1.44%)
Jul 21, 2005 34.33 34.37 33.75 34.06 11,165,129 -0.38(-1.09%)
Jul 20, 2005 34.11 34.62 33.94 34.43 14,146,645 +0.18(+0.52%)
Jul 19, 2005 33.93 34.29 33.60 34.25 10,092,058 +0.56(+1.67%)
Jul 18, 2005 33.76 33.99 33.60 33.69 10,392,651 -0.19(-0.55%)
Jul 15, 2005 33.97 34.05 33.55 33.88 10,372,746 -0.09(-0.26%)
Jul 14, 2005 34.36 34.69 33.66 33.97 17,021,774 -0.39(-1.13%)
Jul 13, 2005 34.39 34.54 34.12 34.36 9,313,391 -0.02(-0.07%)
Jul 12, 2005 34.36 34.67 34.08 34.38 8,945,719 +0.13(+0.37%)
Jul 11, 2005 34.29 34.40 33.94 34.25 7,665,728 -0.04(-0.10%)
Jul 08, 2005 34.68 34.83 34.00 34.29 8,856,394 -0.26(-0.76%)
Jul 07, 2005 33.89 34.57 33.70 34.55 12,350,777 +0.38(+1.12%)
Jul 06, 2005 35.15 35.27 34.08 34.17 11,326,717 -0.84(-2.39%)
Jul 05, 2005 34.24 35.01 34.15 35.01 10,398,004 +0.95(+2.79%)
Jul 01, 2005 33.69 34.22 33.54 34.06 9,759,180 +0.63(+1.88%)
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%)
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.