Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.37 35.67 34.61 34.68 14,994,899 -0.56(-1.58%)
Jul 28, 2005 35.18 35.31 34.76 35.24 11,415,875 +0.36(+1.05%)
Jul 27, 2005 34.58 34.90 34.41 34.87 9,794,307 +0.29(+0.83%)
Jul 26, 2005 34.97 35.00 34.57 34.58 11,813,990 -0.31(-0.89%)
Jul 25, 2005 34.58 35.22 34.48 34.89 13,891,216 +0.35(+1.00%)
Jul 22, 2005 34.36 34.69 34.24 34.55 11,232,876 +0.49(+1.44%)
Jul 21, 2005 34.33 34.37 33.75 34.06 11,165,129 -0.38(-1.09%)
Jul 20, 2005 34.11 34.62 33.94 34.43 14,146,645 +0.18(+0.52%)
Jul 19, 2005 33.93 34.29 33.60 34.25 10,092,058 +0.56(+1.67%)
Jul 18, 2005 33.76 33.99 33.60 33.69 10,392,651 -0.19(-0.55%)
Jul 15, 2005 33.97 34.05 33.55 33.88 10,372,746 -0.09(-0.26%)
Jul 14, 2005 34.36 34.69 33.66 33.97 17,021,774 -0.39(-1.13%)
Jul 13, 2005 34.39 34.54 34.12 34.36 9,313,391 -0.02(-0.07%)
Jul 12, 2005 34.36 34.67 34.08 34.38 8,945,719 +0.13(+0.37%)
Jul 11, 2005 34.29 34.40 33.94 34.25 7,665,728 -0.04(-0.10%)
Jul 08, 2005 34.68 34.83 34.00 34.29 8,856,394 -0.26(-0.76%)
Jul 07, 2005 33.89 34.57 33.70 34.55 12,350,777 +0.38(+1.12%)
Jul 06, 2005 35.15 35.27 34.08 34.17 11,326,717 -0.84(-2.39%)
Jul 05, 2005 34.24 35.01 34.15 35.01 10,398,004 +0.95(+2.79%)
Jul 01, 2005 33.69 34.22 33.54 34.06 9,759,180 +0.63(+1.88%)
Jun 30, 2005 33.87 33.91 33.09 33.43 23,629,486 -0.50(-1.48%)
Jun 29, 2005 34.08 34.24 33.66 33.93 14,481,531 -0.14(-0.42%)
Jun 28, 2005 34.36 34.72 33.97 34.08 11,910,006 -0.15(-0.44%)
Jun 27, 2005 34.00 34.55 34.00 34.23 11,670,802 +0.33(+0.99%)
Jun 24, 2005 33.92 34.55 33.89 33.89 15,486,855 -0.38(-1.12%)
Jun 23, 2005 34.84 35.48 34.23 34.27 29,196,076 -0.56(-1.61%)
Jun 22, 2005 35.24 35.55 34.50 34.83 20,040,760 -0.30(-0.87%)
Jun 21, 2005 35.33 35.56 35.00 35.14 16,174,859 -0.33(-0.94%)
Jun 20, 2005 35.35 35.53 34.98 35.47 10,249,464 +0.22(+0.63%)
Jun 17, 2005 35.12 35.46 34.97 35.25 23,638,686 +0.63(+1.81%)
Jun 16, 2005 34.09 34.67 33.96 34.63 10,941,482 +0.65(+1.90%)
Jun 15, 2005 33.62 34.03 33.56 33.98 12,130,977 +0.42(+1.26%)
Jun 14, 2005 33.48 33.75 33.35 33.56 8,123,895 +0.07(+0.21%)
Jun 13, 2005 33.66 33.72 33.34 33.48 9,011,626 -0.17(-0.52%)
Jun 10, 2005 33.48 33.71 33.20 33.66 14,279,629 +0.17(+0.52%)
Jun 09, 2005 32.91 33.80 32.72 33.48 14,679,752 +0.71(+2.15%)
Jun 08, 2005 32.76 33.29 32.50 32.78 12,367,504 +0.03(+0.09%)
Jun 07, 2005 32.80 33.17 32.72 32.75 10,771,530 -0.04(-0.13%)
Jun 06, 2005 33.30 33.30 32.64 32.79 8,276,116 -0.13(-0.38%)
Jun 03, 2005 32.86 33.02 32.61 32.92 11,136,525 +0.05(+0.16%)
Jun 02, 2005 32.72 32.93 32.43 32.86 8,285,149 +0.13(+0.40%)
Jun 01, 2005 32.25 32.88 32.16 32.73 12,401,294 +0.58(+1.80%)
May 31, 2005 32.74 32.78 32.15 32.15 14,181,940 -0.48(-1.47%)
May 27, 2005 32.14 32.69 32.14 32.63 9,755,165 +0.51(+1.60%)
May 26, 2005 31.98 32.14 31.89 32.11 8,712,872 +0.24(+0.75%)
May 25, 2005 31.62 32.03 31.39 31.88 11,003,206 +0.40(+1.27%)
May 24, 2005 31.48 31.64 31.33 31.48 9,226,073 +0.05(+0.15%)
May 23, 2005 31.15 31.51 30.94 31.43 14,126,907 +0.51(+1.64%)
May 20, 2005 31.21 31.25 30.86 30.92 9,535,198 -0.26(-0.84%)
May 19, 2005 30.91 31.22 30.79 31.18 12,509,187 +0.42(+1.38%)
May 18, 2005 30.86 31.25 30.60 30.76 16,523,461 -0.01(-0.04%)
May 17, 2005 30.16 30.81 29.78 30.77 14,832,307 +0.57(+1.90%)
May 16, 2005 30.66 30.66 29.92 30.20 21,394,854 -0.46(-1.50%)
May 13, 2005 31.39 31.39 30.47 30.66 16,539,854 -0.46(-1.48%)
May 12, 2005 31.92 31.92 30.81 31.12 16,003,067 -0.81(-2.53%)
May 11, 2005 31.67 31.99 31.53 31.92 10,495,860 +0.25(+0.79%)
May 10, 2005 31.96 32.15 31.54 31.67 11,030,807 -0.28(-0.88%)
May 09, 2005 31.80 32.02 31.58 31.95 20,138,114 +0.42(+1.35%)
May 06, 2005 32.50 33.67 31.48 31.53 12,352,951 -0.33(-1.05%)
May 05, 2005 31.80 32.13 31.56 31.86 11,710,949 +0.17(+0.55%)
May 04, 2005 31.52 31.83 31.36 31.69 16,719,842 +0.21(+0.66%)
May 03, 2005 31.71 31.81 31.32 31.48 19,140,150 -0.33(-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.