Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.17 31.21 30.61 30.61 14,896,459 -0.46(-1.47%)
May 27, 2005 30.60 31.12 30.60 31.06 10,246,652 +0.49(+1.60%)
May 26, 2005 30.45 30.60 30.36 30.57 9,151,846 +0.23(+0.75%)
May 25, 2005 30.10 30.49 29.89 30.35 11,557,573 +0.38(+1.27%)
May 24, 2005 29.97 30.12 29.82 29.97 9,690,903 +0.05(+0.15%)
May 23, 2005 29.65 30.00 29.46 29.92 14,838,652 +0.48(+1.64%)
May 20, 2005 29.71 29.75 29.38 29.44 10,015,603 -0.25(-0.84%)
May 19, 2005 29.43 29.73 29.31 29.69 13,139,428 +0.40(+1.38%)
May 18, 2005 29.38 29.75 29.13 29.28 17,355,950 -0.01(-0.04%)
May 17, 2005 28.71 29.33 28.35 29.29 15,579,592 +0.55(+1.90%)
May 16, 2005 29.19 29.19 28.49 28.75 22,472,776 -0.44(-1.50%)
May 13, 2005 29.89 29.89 29.01 29.19 17,373,170 -0.44(-1.48%)
May 12, 2005 30.39 30.39 29.33 29.62 16,809,338 -0.77(-2.53%)
May 11, 2005 30.15 30.45 30.02 30.39 11,024,666 +0.24(+0.79%)
May 10, 2005 30.43 30.61 30.03 30.15 11,586,564 -0.27(-0.88%)
May 09, 2005 30.28 30.48 30.06 30.42 21,152,718 +0.40(+1.35%)
May 06, 2005 30.94 32.06 29.97 30.02 12,975,321 -0.32(-1.05%)
May 05, 2005 30.28 30.59 30.05 30.34 12,300,973 +0.17(+0.55%)
May 04, 2005 30.01 30.31 29.85 30.17 17,562,226 +0.20(+0.66%)
May 03, 2005 30.19 30.28 29.82 29.97 20,104,474 -0.31(-1.03%)
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.