Skip to main content

Chevron Corp (NY: CVX )

157.31 +0.96 (+0.61%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.13 29.59 28.82 29.59 24,983,530 +0.48(+1.66%)
Apr 28, 2005 29.41 29.71 29.03 29.10 17,987,306 -0.48(-1.63%)
Apr 27, 2005 30.52 30.55 29.51 29.59 15,948,138 -0.92(-3.02%)
Apr 26, 2005 30.94 31.06 30.51 30.51 10,819,026 -0.43(-1.38%)
Apr 25, 2005 30.93 31.18 30.82 30.94 11,727,978 +0.28(+0.93%)
Apr 22, 2005 30.44 30.91 30.10 30.65 14,056,948 +0.30(+0.97%)
Apr 21, 2005 29.76 30.42 29.70 30.36 14,923,370 +0.74(+2.50%)
Apr 20, 2005 30.36 30.55 29.47 29.62 18,073,948 -0.73(-2.42%)
Apr 19, 2005 30.04 30.48 29.98 30.35 17,714,022 +0.42(+1.41%)
Apr 18, 2005 29.73 30.11 29.41 29.93 16,567,287 +0.22(+0.75%)
Apr 15, 2005 30.73 30.73 29.41 29.71 23,882,840 -0.89(-2.90%)
Apr 14, 2005 30.99 31.24 30.51 30.60 18,909,790 -0.28(-0.92%)
Apr 13, 2005 31.67 31.83 30.81 30.88 23,718,344 -0.84(-2.64%)
Apr 12, 2005 32.15 32.34 31.65 31.72 17,219,476 -0.64(-1.99%)
Apr 11, 2005 32.26 32.48 32.18 32.36 12,419,007 +0.10(+0.32%)
Apr 08, 2005 32.89 33.03 32.25 32.26 11,413,922 -0.72(-2.19%)
Apr 07, 2005 32.87 33.20 32.60 32.98 20,557,572 +0.42(+1.28%)
Apr 06, 2005 31.71 32.69 31.71 32.56 18,908,208 +0.86(+2.73%)
Apr 05, 2005 32.43 32.58 31.55 31.70 27,407,050 -0.72(-2.23%)
Apr 04, 2005 33.12 33.62 32.29 32.42 44,841,992 -1.33(-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.