Skip to main content

Chevron Corp (NY: CVX )

158.06 +1.71 (+1.09%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.40 33.71 32.89 33.18 16,739,517 +0.03(+0.09%)
Mar 30, 2005 33.06 33.22 32.29 33.15 18,188,006 +0.21(+0.64%)
Mar 29, 2005 33.15 33.69 32.89 32.94 10,868,235 -0.23(-0.69%)
Mar 28, 2005 33.18 33.39 32.89 33.17 9,059,996 +0.05(+0.14%)
Mar 24, 2005 33.38 33.75 32.80 33.12 13,194,920 -0.12(-0.36%)
Mar 23, 2005 33.49 33.57 32.95 33.24 15,693,835 -0.43(-1.27%)
Mar 22, 2005 34.16 34.62 33.62 33.67 12,311,099 -0.48(-1.42%)
Mar 21, 2005 34.48 34.49 33.86 34.15 9,789,513 -0.20(-0.60%)
Mar 18, 2005 33.83 34.41 33.78 34.36 20,579,014 +0.53(+1.56%)
Mar 17, 2005 33.91 34.00 33.38 33.83 11,914,971 +0.48(+1.43%)
Mar 16, 2005 33.10 33.71 32.78 33.35 13,092,461 +0.25(+0.76%)
Mar 15, 2005 33.79 33.91 33.02 33.10 11,946,253 -0.44(-1.31%)
Mar 14, 2005 33.28 33.55 32.77 33.54 13,549,925 +0.36(+1.10%)
Mar 11, 2005 33.14 33.81 32.99 33.17 16,289,435 -0.11(-0.32%)
Mar 10, 2005 33.90 33.91 32.87 33.28 25,842,746 -0.72(-2.13%)
Mar 09, 2005 34.99 35.34 33.94 34.00 19,142,652 -0.99(-2.83%)
Mar 08, 2005 34.81 35.22 34.75 34.99 12,936,927 +0.06(+0.16%)
Mar 07, 2005 35.02 35.16 34.56 34.94 10,139,948 -0.18(-0.50%)
Mar 04, 2005 34.75 35.24 34.48 35.11 13,325,323 +0.30(+0.85%)
Mar 03, 2005 34.99 35.03 34.57 34.82 13,667,849 -0.22(-0.62%)
Mar 02, 2005 34.68 35.21 34.62 35.03 12,230,960 +0.36(+1.03%)
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.