Chevron Corp (NY: CVX )

126.87 USD -1.58 (-1.23%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 61.40 62.09 60.29 61.40 13,694,300 +0.86(+1.42%)
Aug 30, 2005 59.59 60.60 59.55 60.54 9,086,700 +1.03(+1.73%)
Aug 29, 2005 59.79 60.07 59.01 59.51 6,861,100 +0.13(+0.22%)
Aug 26, 2005 59.85 59.93 59.37 59.38 5,693,500 -0.46(-0.77%)
Aug 25, 2005 59.60 60.06 59.22 59.84 5,909,200 +0.01(+0.02%)
Aug 24, 2005 60.26 60.39 59.66 59.83 8,274,500 -0.24(-0.40%)
Aug 23, 2005 60.45 60.68 59.57 60.07 6,602,100 -0.27(-0.45%)
Aug 22, 2005 60.40 60.92 59.89 60.34 6,913,300 +0.42(+0.70%)
Aug 19, 2005 59.80 60.30 59.75 59.92 8,901,700 +0.44(+0.74%)
Aug 18, 2005 59.20 59.71 58.70 59.48 8,742,400 -0.16(-0.27%)
Aug 17, 2005 60.39 61.05 59.39 59.64 10,441,400 -1.30(-2.13%)
Aug 16, 2005 61.72 62.04 60.94 60.94 8,928,000 -1.19(-1.92%)
Aug 15, 2005 62.03 62.45 61.95 62.13 6,899,600 -0.15(-0.24%)
Aug 12, 2005 62.59 62.65 62.00 62.28 6,604,200 -0.22(-0.35%)
Aug 11, 2005 62.48 63.13 62.01 62.50 10,127,300 +0.02(+0.03%)
Aug 10, 2005 61.83 62.65 61.38 62.48 15,038,200 +1.26(+2.06%)
Aug 09, 2005 61.50 61.89 61.04 61.22 6,873,400 -0.04(-0.07%)
Aug 08, 2005 60.75 62.18 60.74 61.26 10,252,900 +0.92(+1.52%)
Aug 05, 2005 60.40 60.65 60.13 60.34 6,788,600 -0.07(-0.12%)
Aug 04, 2005 60.35 61.00 60.22 60.41 9,179,400 +0.06(+0.10%)
Aug 03, 2005 59.75 60.69 59.75 60.35 17,656,700 +0.79(+1.33%)
Aug 02, 2005 58.56 59.70 58.39 59.56 15,124,100 +1.13(+1.93%)
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.