Skip to main content

Chevron Corp (NY: CVX )

157.51 +1.16 (+0.75%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.38 37.38 36.83 36.83 11,605,835 -0.59(-1.58%)
Sep 29, 2005 36.97 37.54 36.83 37.42 15,441,817 +0.45(+1.22%)
Sep 28, 2005 36.81 36.99 36.51 36.97 11,341,515 +0.46(+1.25%)
Sep 27, 2005 36.59 36.75 36.18 36.52 10,828,165 -0.03(-0.09%)
Sep 26, 2005 35.91 36.76 35.91 36.55 10,890,203 +0.55(+1.53%)
Sep 23, 2005 36.05 36.22 35.74 36.00 13,668,552 -0.28(-0.78%)
Sep 22, 2005 36.29 36.98 35.73 36.29 13,459,416 -0.28(-0.78%)
Sep 21, 2005 36.44 36.98 36.42 36.57 12,795,276 +0.13(+0.36%)
Sep 20, 2005 36.59 36.85 36.25 36.44 11,540,458 -0.15(-0.42%)
Sep 19, 2005 36.19 36.72 36.19 36.59 13,161,177 +0.53(+1.47%)
Sep 16, 2005 35.80 36.10 35.76 36.06 20,700,630 +0.53(+1.49%)
Sep 15, 2005 35.79 35.89 35.12 35.53 10,639,063 -0.06(-0.16%)
Sep 14, 2005 35.59 35.90 35.48 35.59 15,740,759 +0.10(+0.29%)
Sep 13, 2005 36.05 36.18 35.47 35.49 17,487,312 -0.53(-1.47%)
Sep 12, 2005 36.31 36.36 35.93 36.02 18,477,984 -0.29(-0.80%)
Sep 09, 2005 35.52 36.34 35.52 36.31 16,064,833 +1.00(+2.82%)
Sep 08, 2005 35.19 35.66 35.12 35.31 11,766,642 -0.18(-0.50%)
Sep 07, 2005 35.47 36.05 35.30 35.49 15,404,384 +0.02(+0.05%)
Sep 06, 2005 35.57 35.71 35.09 35.47 12,913,025 +0.02(+0.06%)
Sep 02, 2005 35.45 35.68 35.28 35.45 15,146,918 -0.23(-0.65%)
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.