Skip to main content

Chevron Corp (NY: CVX )

146.37 +2.41 (+1.67%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 29.57 30.17 29.53 29.97 11,183,124 +0.16(+0.53%)
Dec 29, 2005 29.95 30.25 29.80 29.81 8,776,377 -0.12(-0.41%)
Dec 28, 2005 29.64 30.07 29.51 29.94 12,625,808 +0.43(+1.45%)
Dec 27, 2005 30.09 30.11 29.27 29.51 18,146,154 -0.65(-2.17%)
Dec 23, 2005 30.15 30.35 29.84 30.16 7,536,543 +0.01(+0.04%)
Dec 22, 2005 30.12 30.33 30.06 30.15 13,469,410 +0.05(+0.16%)
Dec 21, 2005 30.35 30.59 30.03 30.11 20,392,856 +0.08(+0.26%)
Dec 20, 2005 30.18 30.25 29.96 30.03 16,475,807 +0.06(+0.21%)
Dec 19, 2005 30.37 30.55 29.93 29.96 18,122,100 -0.40(-1.32%)
Dec 16, 2005 31.17 31.25 30.33 30.36 18,980,286 -0.80(-2.56%)
Dec 15, 2005 31.30 31.30 30.82 31.16 13,362,018 -0.14(-0.44%)
Dec 14, 2005 31.12 31.36 31.10 31.30 16,745,139 +0.22(+0.71%)
Dec 13, 2005 31.63 31.64 31.01 31.08 14,997,136 -0.38(-1.21%)
Dec 12, 2005 31.23 31.57 31.10 31.46 12,532,811 +0.40(+1.29%)
Dec 09, 2005 31.37 31.37 31.00 31.06 16,267,653 -0.42(-1.34%)
Dec 08, 2005 31.31 31.67 31.28 31.48 18,175,322 +0.17(+0.54%)
Dec 07, 2005 31.72 31.94 31.21 31.31 12,645,506 -0.36(-1.13%)
Dec 06, 2005 31.51 31.93 31.23 31.67 14,153,534 +0.18(+0.57%)
Dec 05, 2005 31.40 31.70 31.28 31.49 14,524,954 +0.24(+0.78%)
Dec 02, 2005 31.08 31.39 30.80 31.25 14,824,779 +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.