Chevron Corp (NY: CVX )

113.58 USD +0.78 (+0.70%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 53.73 54.55 53.30 54.40 6,161,800 +0.68(+1.27%)
Jan 28, 2005 54.07 54.10 53.22 53.72 4,808,200 -0.34(-0.63%)
Jan 27, 2005 53.55 54.20 53.40 54.06 4,482,400 +0.52(+0.97%)
Jan 26, 2005 53.42 53.77 53.12 53.54 5,461,400 +0.50(+0.94%)
Jan 25, 2005 52.73 53.06 52.40 53.04 4,604,500 +0.47(+0.89%)
Jan 24, 2005 52.30 53.11 52.28 52.57 4,991,100 +0.59(+1.14%)
Jan 21, 2005 52.00 52.49 51.98 51.98 4,253,700 +0.02(+0.04%)
Jan 20, 2005 52.69 52.69 51.82 51.96 5,541,900 -0.73(-1.39%)
Jan 19, 2005 53.11 53.14 52.68 52.69 4,742,200 -0.40(-0.75%)
Jan 18, 2005 52.56 53.09 52.38 53.09 6,700,800 +0.79(+1.51%)
Jan 14, 2005 52.10 52.45 51.93 52.30 4,538,500 +0.24(+0.46%)
Jan 13, 2005 52.57 53.53 52.00 52.06 6,078,900 -0.43(-0.82%)
Jan 12, 2005 51.41 52.51 51.34 52.49 5,487,200 +1.09(+2.12%)
Jan 11, 2005 51.50 51.68 51.11 51.40 4,699,400 +0.02(+0.04%)
Jan 10, 2005 51.24 51.99 51.16 51.38 5,179,600 +0.23(+0.45%)
Jan 07, 2005 51.73 51.74 50.80 51.15 5,095,100 -0.58(-1.12%)
Jan 06, 2005 50.80 51.95 50.60 51.73 5,849,700 +0.85(+1.67%)
Jan 05, 2005 50.67 51.25 50.49 50.88 5,546,400 +0.33(+0.65%)
Jan 04, 2005 50.98 51.46 50.40 50.55 7,157,700 -0.35(-0.69%)
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.