Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.40 30.78 29.79 30.14 21,235,014 -0.16(-0.54%)
Oct 28, 2005 30.02 30.36 28.94 30.30 25,214,758 +0.46(+1.56%)
Oct 27, 2005 30.62 30.75 29.76 29.84 19,679,058 -0.61(-2.01%)
Oct 26, 2005 30.95 31.41 30.37 30.45 24,700,082 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,301,854 +0.44(+1.45%)
Oct 24, 2005 29.74 30.59 29.61 30.54 15,303,367 +0.81(+2.72%)
Oct 21, 2005 29.45 30.42 29.31 29.73 22,475,880 +0.29(+0.99%)
Oct 20, 2005 30.69 30.78 29.06 29.44 38,025,980 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.76 30.81 22,997,750 +0.55(+1.83%)
Oct 18, 2005 31.21 31.40 30.25 30.25 19,586,272 -1.40(-4.44%)
Oct 17, 2005 31.68 31.91 31.32 31.66 14,095,640 +0.25(+0.79%)
Oct 14, 2005 31.45 31.55 30.52 31.41 25,083,154 -0.03(-0.10%)
Oct 13, 2005 32.03 32.11 30.86 31.44 26,133,334 -0.75(-2.33%)
Oct 12, 2005 32.19 33.08 32.08 32.19 16,912,534 -0.63(-1.91%)
Oct 11, 2005 31.93 33.16 31.93 32.82 21,850,618 +0.96(+3.02%)
Oct 10, 2005 32.19 32.21 31.58 31.86 13,447,088 -0.35(-1.10%)
Oct 07, 2005 31.88 32.21 31.59 32.21 18,812,554 +0.53(+1.67%)
Oct 06, 2005 32.53 32.72 31.16 31.69 34,576,820 -1.08(-3.29%)
Oct 05, 2005 33.19 33.32 32.53 32.76 21,658,230 -0.42(-1.27%)
Oct 04, 2005 34.04 34.04 33.11 33.19 15,347,677 -0.85(-2.50%)
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.