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 (%)
Dec 30, 2005 29.57 30.18 29.54 29.98 11,180,469 +0.16(+0.53%)
Dec 29, 2005 29.96 30.25 29.81 29.82 8,774,294 -0.12(-0.41%)
Dec 28, 2005 29.64 30.08 29.52 29.94 12,622,811 +0.43(+1.45%)
Dec 27, 2005 30.10 30.11 29.28 29.52 18,141,848 -0.65(-2.17%)
Dec 23, 2005 30.16 30.36 29.84 30.17 7,534,754 +0.01(+0.03%)
Dec 22, 2005 30.13 30.33 30.07 30.16 13,466,213 +0.05(+0.16%)
Dec 21, 2005 30.36 30.59 30.03 30.11 20,388,014 +0.08(+0.26%)
Dec 20, 2005 30.19 30.26 29.96 30.03 16,471,897 +0.06(+0.21%)
Dec 19, 2005 30.38 30.56 29.94 29.97 18,117,798 -0.40(-1.32%)
Dec 16, 2005 31.17 31.26 30.34 30.37 18,975,780 -0.80(-2.56%)
Dec 15, 2005 31.31 31.31 30.83 31.17 13,358,847 -0.14(-0.44%)
Dec 14, 2005 31.13 31.37 31.11 31.31 16,741,164 +0.22(+0.71%)
Dec 13, 2005 31.63 31.64 31.02 31.08 14,993,577 -0.38(-1.21%)
Dec 12, 2005 31.24 31.58 31.11 31.46 12,529,836 +0.40(+1.29%)
Dec 09, 2005 31.38 31.38 31.01 31.06 16,263,792 -0.42(-1.34%)
Dec 08, 2005 31.32 31.68 31.28 31.49 18,171,008 +0.17(+0.54%)
Dec 07, 2005 31.72 31.95 31.22 31.32 12,642,504 -0.36(-1.13%)
Dec 06, 2005 31.52 31.94 31.24 31.68 14,150,175 +0.18(+0.57%)
Dec 05, 2005 31.41 31.71 31.29 31.50 14,521,507 +0.24(+0.78%)
Dec 02, 2005 31.09 31.40 30.81 31.25 14,821,261 +0.25(+0.80%)
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.