Chevron Corp (NY: CVX )

151.73 +8.06 (+5.61%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 51.20 52.00 50.65 52.00 14,215,800 +0.85(+1.66%)
Apr 28, 2005 51.68 52.22 51.02 51.15 10,234,900 -0.85(-1.63%)
Apr 27, 2005 53.63 53.69 51.86 52.00 9,074,600 -1.62(-3.02%)
Apr 26, 2005 54.37 54.58 53.62 53.62 6,156,100 -0.75(-1.38%)
Apr 25, 2005 54.35 54.80 54.16 54.37 6,673,300 +0.50(+0.93%)
Apr 22, 2005 53.49 54.32 52.90 53.87 7,998,500 +0.52(+0.97%)
Apr 21, 2005 52.31 53.47 52.20 53.35 8,491,500 +1.30(+2.50%)
Apr 20, 2005 53.35 53.69 51.80 52.05 10,284,200 -1.29(-2.42%)
Apr 19, 2005 52.80 53.57 52.68 53.34 10,079,400 +0.74(+1.41%)
Apr 18, 2005 52.25 52.92 51.68 52.60 9,426,900 +0.39(+0.75%)
Apr 15, 2005 54.00 54.00 51.68 52.21 13,589,500 -1.56(-2.90%)
Apr 14, 2005 54.47 54.91 53.62 53.77 10,759,800 -0.50(-0.92%)
Apr 13, 2005 55.66 55.94 54.15 54.27 13,495,900 -1.47(-2.64%)
Apr 12, 2005 56.50 56.84 55.63 55.74 9,798,000 -1.13(-1.99%)
Apr 11, 2005 56.70 57.08 56.56 56.87 7,066,500 +0.18(+0.32%)
Apr 08, 2005 57.81 58.04 56.67 56.69 6,494,600 -1.27(-2.19%)
Apr 07, 2005 57.76 58.35 57.29 57.96 11,697,400 +0.73(+1.28%)
Apr 06, 2005 55.72 57.45 55.72 57.23 10,758,900 +1.52(+2.73%)
Apr 05, 2005 57.00 57.26 55.44 55.71 15,594,800 -1.27(-2.23%)
Apr 04, 2005 58.20 59.09 56.75 56.98 25,515,400 -2.33(-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.