Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 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%)
Feb 01, 2005 54.65 55.16 54.63 55.15 6,370,400 +0.75(+1.38%)
Jan 31, 2005 53.73 54.55 53.30 54.40 6,161,800 +0.68(+1.27%)
Jan 28, 2005 54.07 54.10 53.22 53.72 4,808,200 -0.34(-0.63%)
Jan 27, 2005 53.55 54.20 53.40 54.06 4,482,400 +0.52(+0.97%)
Jan 26, 2005 53.42 53.77 53.12 53.54 5,461,400 +0.50(+0.94%)
Jan 25, 2005 52.73 53.06 52.40 53.04 4,604,500 +0.47(+0.89%)
Jan 24, 2005 52.30 53.11 52.28 52.57 4,991,100 +0.59(+1.14%)
Jan 21, 2005 52.00 52.49 51.98 51.98 4,253,700 +0.02(+0.04%)
Jan 20, 2005 52.69 52.69 51.82 51.96 5,541,900 -0.73(-1.39%)
Jan 19, 2005 53.11 53.14 52.68 52.69 4,742,200 -0.40(-0.75%)
Jan 18, 2005 52.56 53.09 52.38 53.09 6,700,800 +0.79(+1.51%)
Jan 14, 2005 52.10 52.45 51.93 52.30 4,538,500 +0.24(+0.46%)
Jan 13, 2005 52.57 53.53 52.00 52.06 6,078,900 -0.43(-0.82%)
Jan 12, 2005 51.41 52.51 51.34 52.49 5,487,200 +1.09(+2.12%)
Jan 11, 2005 51.50 51.68 51.11 51.40 4,699,400 +0.02(+0.04%)
Jan 10, 2005 51.24 51.99 51.16 51.38 5,179,600 +0.23(+0.45%)
Jan 07, 2005 51.73 51.74 50.80 51.15 5,095,100 -0.58(-1.12%)
Jan 06, 2005 50.80 51.95 50.60 51.73 5,849,700 +0.85(+1.67%)
Jan 05, 2005 50.67 51.25 50.49 50.88 5,546,400 +0.33(+0.65%)
Jan 04, 2005 50.98 51.46 50.40 50.55 7,157,700 -0.35(-0.69%)
Jan 03, 2005 52.46 52.47 50.83 50.90 7,349,500 -1.61(-3.07%)
Dec 31, 2004 52.59 52.75 52.45 52.51 2,303,400 -0.01(-0.02%)
Dec 30, 2004 52.92 52.92 52.52 52.52 3,208,000 -0.41(-0.77%)
Dec 29, 2004 52.45 52.93 52.20 52.93 4,231,200 +0.49(+0.93%)
Dec 28, 2004 52.32 52.72 52.32 52.44 4,436,700 +0.43(+0.83%)
Dec 27, 2004 52.68 52.84 52.01 52.01 4,774,300 -0.66(-1.25%)
Dec 23, 2004 52.30 52.78 52.30 52.67 2,944,600 +0.37(+0.71%)
Dec 22, 2004 52.93 52.96 51.76 52.30 4,381,200 -0.48(-0.91%)
Dec 21, 2004 52.56 52.91 52.41 52.78 4,804,500 +0.22(+0.42%)
Dec 20, 2004 51.94 52.62 51.94 52.56 5,040,800 +0.84(+1.62%)
Dec 17, 2004 51.00 52.06 50.99 51.72 8,940,500 -0.25(-0.48%)
Dec 16, 2004 52.15 52.41 51.73 51.97 5,114,100 -0.71(-1.35%)
Dec 15, 2004 53.02 53.39 52.67 52.68 6,973,800 -0.40(-0.75%)
Dec 14, 2004 53.00 53.67 52.86 53.08 5,166,700 -0.57(-1.06%)
Dec 13, 2004 52.80 53.65 52.79 53.65 5,681,000 +1.05(+2.00%)
Dec 10, 2004 52.78 53.88 52.52 52.60 4,801,600 -0.18(-0.34%)
Dec 09, 2004 52.70 52.81 52.03 52.78 4,599,200 +0.09(+0.17%)
Dec 08, 2004 51.80 52.74 51.42 52.69 5,539,800 +0.56(+1.07%)
Dec 07, 2004 52.81 53.11 52.11 52.13 5,135,300 -0.68(-1.29%)
Dec 06, 2004 52.65 52.87 52.32 52.81 4,690,300 +0.22(+0.42%)
Dec 03, 2004 52.32 52.94 52.20 52.59 6,315,700 +0.11(+0.21%)
Dec 02, 2004 52.90 53.06 52.06 52.48 8,960,700 -1.00(-1.87%)
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.