Skip to main content

Chevron Corp (NY: CVX )

157.29 +0.94 (+0.60%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 35.41 35.73 34.28 35.32 16,432,842 +0.08(+0.23%)
Feb 25, 2005 34.80 35.93 34.80 35.24 15,526,351 +0.44(+1.28%)
Feb 24, 2005 34.31 34.85 34.08 34.80 10,782,823 +0.57(+1.66%)
Feb 23, 2005 33.79 34.27 33.76 34.23 7,897,796 +0.47(+1.38%)
Feb 22, 2005 34.11 34.75 33.76 33.76 14,746,922 -0.22(-0.65%)
Feb 18, 2005 33.37 34.28 33.29 33.99 11,551,355 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.26 33.35 11,189,320 -0.51(-1.50%)
Feb 16, 2005 33.10 33.91 33.07 33.86 9,272,296 +0.76(+2.29%)
Feb 15, 2005 33.14 33.20 32.87 33.10 7,067,050 +0.03(+0.10%)
Feb 14, 2005 32.87 33.21 32.83 33.06 8,888,821 -0.03(-0.09%)
Feb 11, 2005 32.72 33.34 32.68 33.09 10,932,030 +0.43(+1.32%)
Feb 10, 2005 32.43 32.81 32.04 32.66 12,580,165 +0.71(+2.21%)
Feb 09, 2005 32.14 32.29 31.81 31.96 9,577,740 -0.25(-0.78%)
Feb 08, 2005 32.01 32.29 31.89 32.21 8,162,819 +0.19(+0.60%)
Feb 07, 2005 32.29 32.32 31.88 32.01 8,962,809 -0.27(-0.85%)
Feb 04, 2005 32.05 32.29 31.73 32.29 9,489,692 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.00 8,792,688 +0.40(+1.28%)
Feb 02, 2005 31.40 31.79 31.40 31.60 8,746,995 +0.22(+0.69%)
Feb 01, 2005 31.10 31.39 31.08 31.38 11,195,647 +0.43(+1.38%)
Jan 31, 2005 30.57 31.04 30.33 30.95 10,829,043 +0.39(+1.27%)
Jan 28, 2005 30.77 30.78 30.28 30.57 8,450,162 -0.19(-0.63%)
Jan 27, 2005 30.47 30.84 30.39 30.76 7,877,585 +0.30(+0.97%)
Jan 26, 2005 30.40 30.60 30.23 30.46 9,598,127 +0.28(+0.94%)
Jan 25, 2005 30.00 30.19 29.82 30.18 8,092,169 +0.27(+0.89%)
Jan 24, 2005 29.76 30.22 29.75 29.91 8,771,599 +0.34(+1.14%)
Jan 21, 2005 29.59 29.87 29.58 29.58 7,475,657 +0.01(+0.04%)
Jan 20, 2005 29.98 29.98 29.49 29.57 9,739,601 -0.42(-1.39%)
Jan 19, 2005 30.22 30.24 29.98 29.98 8,334,170 -0.23(-0.75%)
Jan 18, 2005 29.91 30.21 29.80 30.21 11,776,308 +0.45(+1.51%)
Jan 14, 2005 29.65 29.84 29.55 29.76 7,976,178 +0.14(+0.46%)
Jan 13, 2005 29.91 30.46 29.59 29.62 10,683,351 -0.24(-0.82%)
Jan 12, 2005 29.25 29.88 29.21 29.87 9,643,469 +0.62(+2.12%)
Jan 11, 2005 29.30 29.41 29.08 29.25 8,258,951 +0.01(+0.04%)
Jan 10, 2005 29.16 29.58 29.11 29.24 9,102,878 +0.13(+0.45%)
Jan 07, 2005 29.43 29.44 28.91 29.10 8,954,374 -0.33(-1.12%)
Jan 06, 2005 28.91 29.56 28.79 29.43 10,280,544 +0.48(+1.67%)
Jan 05, 2005 28.83 29.16 28.73 28.95 9,747,510 +0.19(+0.65%)
Jan 04, 2005 29.01 29.28 28.68 28.76 12,579,286 -0.20(-0.69%)
Jan 03, 2005 29.85 29.86 28.92 28.96 12,916,364 -0.92(-3.07%)
Dec 31, 2004 29.92 30.02 29.84 29.88 4,048,105 -0.01(-0.02%)
Dec 30, 2004 30.11 30.11 29.88 29.88 5,637,893 -0.23(-0.77%)
Dec 29, 2004 29.84 30.12 29.70 30.12 7,436,114 +0.28(+0.93%)
Dec 28, 2004 29.77 30.00 29.77 29.84 7,797,270 +0.24(+0.83%)
Dec 27, 2004 29.98 30.07 29.59 29.59 8,390,584 -0.38(-1.25%)
Dec 23, 2004 29.76 30.03 29.76 29.97 5,174,981 +0.21(+0.71%)
Dec 22, 2004 30.12 30.13 29.45 29.76 7,699,731 -0.27(-0.91%)
Dec 21, 2004 29.91 30.11 29.82 30.03 8,443,659 +0.13(+0.42%)
Dec 20, 2004 29.55 29.94 29.55 29.91 8,858,944 +0.48(+1.62%)
Dec 17, 2004 29.02 29.62 29.01 29.43 15,712,464 -0.14(-0.48%)
Dec 16, 2004 29.67 29.82 29.43 29.57 8,987,765 -0.40(-1.35%)
Dec 15, 2004 30.17 30.38 29.97 29.98 12,256,091 -0.23(-0.75%)
Dec 14, 2004 30.16 30.54 30.08 30.20 9,080,207 -0.32(-1.06%)
Dec 13, 2004 30.04 30.53 30.04 30.53 9,984,062 +0.60(+2.00%)
Dec 10, 2004 30.03 30.66 29.88 29.93 8,438,563 -0.10(-0.34%)
Dec 09, 2004 29.99 30.05 29.61 30.03 8,082,855 +0.05(+0.17%)
Dec 08, 2004 29.47 30.01 29.26 29.98 9,735,911 +0.32(+1.07%)
Dec 07, 2004 30.05 30.22 29.65 29.66 9,025,023 -0.39(-1.29%)
Dec 06, 2004 29.96 30.08 29.77 30.05 8,242,958 +0.13(+0.42%)
Dec 03, 2004 29.77 30.12 29.70 29.92 11,099,515 +0.06(+0.21%)
Dec 02, 2004 30.10 30.19 29.62 29.86 15,747,965 -0.57(-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.