Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.48 34.16 33.44 33.94 9,876,607 +0.18(+0.53%)
Dec 29, 2005 33.91 34.25 33.74 33.76 7,751,039 -0.14(-0.41%)
Dec 28, 2005 33.56 34.05 33.41 33.90 11,150,743 +0.48(+1.45%)
Dec 27, 2005 34.08 34.09 33.14 33.41 16,026,151 -0.74(-2.17%)
Dec 23, 2005 34.14 34.37 33.78 34.15 6,656,054 +0.01(+0.04%)
Dec 22, 2005 34.11 34.34 34.04 34.14 11,895,788 +0.05(+0.16%)
Dec 21, 2005 34.36 34.63 34.00 34.09 18,010,372 +0.09(+0.26%)
Dec 20, 2005 34.18 34.25 33.92 34.00 14,550,950 +0.07(+0.21%)
Dec 19, 2005 34.39 34.60 33.89 33.93 16,004,907 -0.45(-1.32%)
Dec 16, 2005 35.29 35.38 34.34 34.38 16,762,832 -0.90(-2.56%)
Dec 15, 2005 35.44 35.44 34.90 35.28 11,800,943 -0.16(-0.44%)
Dec 14, 2005 35.24 35.51 35.21 35.44 14,788,815 +0.25(+0.71%)
Dec 13, 2005 35.81 35.82 35.11 35.19 13,245,031 -0.43(-1.21%)
Dec 12, 2005 35.37 35.74 35.22 35.62 11,068,611 +0.45(+1.29%)
Dec 09, 2005 35.52 35.52 35.10 35.16 14,367,114 -0.48(-1.34%)
Dec 08, 2005 35.46 35.86 35.41 35.64 16,051,912 +0.19(+0.54%)
Dec 07, 2005 35.91 36.17 35.34 35.45 11,168,140 -0.41(-1.13%)
Dec 06, 2005 35.68 36.16 35.36 35.86 12,499,986 +0.20(+0.57%)
Dec 05, 2005 35.55 35.89 35.42 35.65 12,828,013 +0.27(+0.78%)
Dec 02, 2005 35.19 35.55 34.88 35.38 13,092,810 +0.28(+0.80%)
Dec 01, 2005 34.49 35.17 34.45 35.10 11,108,088 +0.84(+2.44%)
Nov 30, 2005 34.53 34.79 34.20 34.26 13,062,868 -0.04(-0.10%)
Nov 29, 2005 34.36 34.72 34.23 34.30 12,428,727 +0.11(+0.33%)
Nov 28, 2005 34.90 34.94 34.14 34.18 11,602,220 -0.81(-2.32%)
Nov 25, 2005 35.30 35.37 34.99 35.00 3,925,451 -0.10(-0.29%)
Nov 23, 2005 35.27 35.44 34.79 35.10 11,377,067 -0.25(-0.69%)
Nov 22, 2005 35.27 35.41 34.90 35.34 13,655,859 +0.16(+0.46%)
Nov 21, 2005 34.83 35.27 34.80 35.18 13,973,181 +0.44(+1.27%)
Nov 18, 2005 34.67 34.81 34.14 34.74 13,516,519 +0.39(+1.13%)
Nov 17, 2005 34.43 34.72 34.12 34.35 17,369,206 +0.19(+0.54%)
Nov 16, 2005 33.65 34.30 33.57 34.17 14,629,569 +0.27(+0.81%)
Nov 15, 2005 33.84 34.74 33.84 33.89 17,829,046 +0.05(+0.16%)
Nov 14, 2005 34.05 34.32 33.67 33.84 17,486,632 -0.02(-0.05%)
Nov 11, 2005 33.51 34.06 33.51 33.85 19,301,904 +0.24(+0.71%)
Nov 10, 2005 33.86 34.06 32.88 33.62 26,200,342 -0.32(-0.95%)
Nov 09, 2005 34.60 34.82 33.93 33.94 18,344,588 -0.65(-1.88%)
Nov 08, 2005 34.17 34.66 34.11 34.59 8,778,611 +0.27(+0.80%)
Nov 07, 2005 34.69 34.68 34.01 34.31 14,077,393 -0.36(-1.05%)
Nov 04, 2005 35.56 35.56 34.43 34.68 15,686,248 -0.88(-2.47%)
Nov 03, 2005 35.15 35.62 34.95 35.56 14,753,855 +0.57(+1.64%)
Nov 02, 2005 34.40 35.04 34.21 34.98 12,395,607 +0.53(+1.53%)
Nov 01, 2005 34.12 34.67 33.97 34.46 12,562,380 +0.34(+1.00%)
Oct 31, 2005 34.41 34.84 33.72 34.12 18,758,594 -0.19(-0.54%)
Oct 28, 2005 33.99 34.37 32.76 34.30 22,274,220 +0.53(+1.56%)
Oct 27, 2005 34.67 34.80 33.69 33.78 17,384,092 -0.69(-2.01%)
Oct 26, 2005 35.03 35.56 34.37 34.47 21,819,566 -0.60(-1.72%)
Oct 25, 2005 34.64 35.28 34.33 35.07 16,167,499 +0.50(+1.45%)
Oct 24, 2005 33.66 34.63 33.51 34.57 13,518,693 +0.91(+2.72%)
Oct 21, 2005 33.34 34.43 33.18 33.66 19,854,750 +0.33(+0.99%)
Oct 20, 2005 34.75 34.84 32.89 33.33 33,591,404 -1.55(-4.44%)
Oct 19, 2005 34.33 34.97 33.69 34.88 20,315,760 +0.63(+1.83%)
Oct 18, 2005 35.33 35.55 34.25 34.25 17,302,128 -1.59(-4.44%)
Oct 17, 2005 35.86 36.12 35.46 35.84 12,451,811 +0.28(+0.79%)
Oct 14, 2005 35.60 35.71 34.55 35.56 22,157,964 -0.04(-0.10%)
Oct 13, 2005 36.26 36.35 34.94 35.59 23,085,674 -0.85(-2.33%)
Oct 12, 2005 36.44 37.45 36.32 36.44 14,940,200 -0.71(-1.91%)
Oct 11, 2005 36.14 37.54 36.14 37.15 19,302,406 +1.09(+3.02%)
Oct 10, 2005 36.44 36.46 35.75 36.07 11,878,893 -0.40(-1.10%)
Oct 07, 2005 36.09 36.47 35.76 36.47 16,618,641 +0.60(+1.67%)
Oct 06, 2005 36.83 37.04 35.28 35.87 30,544,482 -1.22(-3.29%)
Oct 05, 2005 37.57 37.72 36.82 37.09 19,132,454 -0.48(-1.27%)
Oct 04, 2005 38.53 38.54 37.48 37.57 13,557,836 -0.96(-2.50%)
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.