Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.27 39.28 38.69 38.70 11,046,531 -0.62(-1.58%)
Sep 29, 2005 38.85 39.44 38.70 39.32 14,697,650 +0.47(+1.22%)
Sep 28, 2005 38.68 38.86 38.36 38.85 10,794,949 +0.48(+1.25%)
Sep 27, 2005 38.44 38.61 38.02 38.37 10,306,337 -0.04(-0.09%)
Sep 26, 2005 37.73 38.62 37.73 38.40 10,365,386 +0.58(+1.53%)
Sep 23, 2005 37.88 38.06 37.55 37.82 13,009,842 -0.30(-0.78%)
Sep 22, 2005 38.12 38.85 37.54 38.12 12,810,784 -0.30(-0.78%)
Sep 21, 2005 38.28 38.85 38.26 38.42 12,178,651 +0.14(+0.36%)
Sep 20, 2005 38.45 38.72 38.09 38.28 10,984,304 -0.16(-0.42%)
Sep 19, 2005 38.02 38.58 38.02 38.45 12,526,918 +0.56(+1.47%)
Sep 16, 2005 37.61 37.93 37.57 37.89 19,703,032 +0.56(+1.49%)
Sep 15, 2005 37.60 37.70 36.90 37.33 10,126,349 -0.06(-0.16%)
Sep 14, 2005 37.39 37.72 37.27 37.39 14,982,186 +0.11(+0.29%)
Sep 13, 2005 37.88 38.02 37.26 37.29 16,644,568 -0.56(-1.47%)
Sep 12, 2005 38.15 38.20 37.75 37.84 17,587,500 -0.30(-0.80%)
Sep 09, 2005 37.32 38.18 37.32 38.15 15,290,641 +1.05(+2.82%)
Sep 08, 2005 36.98 37.47 36.90 37.10 11,199,588 -0.19(-0.50%)
Sep 07, 2005 37.27 37.87 37.09 37.29 14,662,021 +0.02(+0.05%)
Sep 06, 2005 37.38 37.51 36.87 37.27 12,290,725 +0.02(+0.06%)
Sep 02, 2005 37.24 37.49 37.06 37.24 14,416,962 -0.25(-0.65%)
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.