Chevron Corp (NY: CVX )

126.91 USD -1.54 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 62.23 62.80 60.24 62.08 9,350,400 +0.14(+0.23%)
Feb 25, 2005 61.16 63.15 61.16 61.94 8,834,600 +0.78(+1.28%)
Feb 24, 2005 60.30 61.24 59.90 61.16 6,135,500 +1.00(+1.66%)
Feb 23, 2005 59.39 60.23 59.34 60.16 4,493,900 +0.82(+1.38%)
Feb 22, 2005 59.95 61.08 59.34 59.34 8,391,100 -0.39(-0.65%)
Feb 18, 2005 58.65 60.24 58.50 59.73 6,572,800 +1.12(+1.91%)
Feb 17, 2005 59.57 59.87 58.45 58.61 6,366,800 -0.89(-1.50%)
Feb 16, 2005 58.17 59.60 58.12 59.50 5,276,000 +1.33(+2.29%)
Feb 15, 2005 58.24 58.34 57.76 58.17 4,021,200 +0.06(+0.10%)
Feb 14, 2005 57.76 58.37 57.70 58.11 5,057,800 -0.05(-0.09%)
Feb 11, 2005 57.50 58.59 57.44 58.16 6,220,400 +0.76(+1.32%)
Feb 10, 2005 57.00 57.67 56.30 57.40 7,158,200 +1.24(+2.21%)
Feb 09, 2005 56.48 56.75 55.91 56.16 5,449,800 -0.44(-0.78%)
Feb 08, 2005 56.25 56.75 56.05 56.60 4,644,700 +0.34(+0.60%)
Feb 07, 2005 56.75 56.80 56.03 56.26 5,099,900 -0.48(-0.85%)
Feb 04, 2005 56.33 56.75 55.77 56.74 5,399,700 +0.50(+0.89%)
Feb 03, 2005 55.53 56.25 55.23 56.24 5,003,100 +0.71(+1.28%)
Feb 02, 2005 55.19 55.87 55.18 55.53 4,977,100 +0.38(+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.