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 (%)
Jun 30, 2005 56.65 56.72 55.35 55.92 14,126,100 -0.84(-1.48%)
Jun 29, 2005 57.00 57.28 56.30 56.76 8,657,300 -0.24(-0.42%)
Jun 28, 2005 57.48 58.08 56.82 57.00 7,120,000 -0.25(-0.44%)
Jun 27, 2005 56.87 57.80 56.87 57.25 6,977,000 +0.56(+0.99%)
Jun 24, 2005 56.74 57.80 56.69 56.69 9,258,300 -0.64(-1.12%)
Jun 23, 2005 58.28 59.35 57.25 57.33 17,453,900 -0.94(-1.61%)
Jun 22, 2005 58.95 59.46 57.71 58.27 11,980,700 -0.51(-0.87%)
Jun 21, 2005 59.09 59.48 58.55 58.78 9,669,600 -0.56(-0.94%)
Jun 20, 2005 59.13 59.43 58.51 59.34 6,127,300 +0.37(+0.63%)
Jun 17, 2005 58.75 59.32 58.49 58.97 14,131,600 +1.05(+1.81%)
Jun 16, 2005 57.03 57.99 56.81 57.92 6,541,000 +1.08(+1.90%)
Jun 15, 2005 56.24 56.93 56.13 56.84 7,252,100 +0.71(+1.26%)
Jun 14, 2005 56.00 56.45 55.78 56.13 4,856,600 +0.12(+0.21%)
Jun 13, 2005 56.30 56.40 55.77 56.01 5,387,300 -0.29(-0.52%)
Jun 10, 2005 56.01 56.39 55.53 56.30 8,536,600 +0.29(+0.52%)
Jun 09, 2005 55.05 56.54 54.73 56.01 8,775,800 +1.18(+2.15%)
Jun 08, 2005 54.80 55.68 54.37 54.83 7,393,500 +0.05(+0.09%)
Jun 07, 2005 54.86 55.49 54.73 54.78 6,439,400 -0.07(-0.13%)
Jun 06, 2005 55.70 55.70 54.60 54.85 4,947,600 -0.21(-0.38%)
Jun 03, 2005 54.97 55.24 54.55 55.06 6,657,600 +0.09(+0.16%)
Jun 02, 2005 54.74 55.08 54.24 54.97 4,953,000 +0.22(+0.40%)
Jun 01, 2005 53.94 55.00 53.80 54.75 7,413,700 +0.97(+1.80%)
May 31, 2005 54.77 54.83 53.78 53.78 8,478,200 -0.80(-1.47%)
May 27, 2005 53.76 54.68 53.76 54.58 5,831,800 +0.86(+1.60%)
May 26, 2005 53.50 53.76 53.34 53.72 5,208,700 +0.40(+0.75%)
May 25, 2005 52.89 53.58 52.51 53.32 6,577,900 +0.67(+1.27%)
May 24, 2005 52.65 52.92 52.40 52.65 5,515,500 +0.08(+0.15%)
May 23, 2005 52.10 52.71 51.76 52.57 8,445,300 +0.85(+1.64%)
May 20, 2005 52.20 52.27 51.62 51.72 5,700,300 -0.44(-0.84%)
May 19, 2005 51.71 52.23 51.50 52.16 7,478,200 +0.71(+1.38%)
May 18, 2005 51.62 52.28 51.19 51.45 9,878,000 -0.02(-0.04%)
May 17, 2005 50.45 51.53 49.81 51.47 8,867,000 +0.96(+1.90%)
May 16, 2005 51.28 51.28 50.05 50.51 12,790,200 -0.77(-1.50%)
May 13, 2005 52.51 52.51 50.97 51.28 9,887,800 -0.77(-1.48%)
May 12, 2005 53.39 53.39 51.53 52.05 9,566,900 -1.35(-2.53%)
May 11, 2005 52.98 53.51 52.75 53.40 6,274,600 +0.42(+0.79%)
May 10, 2005 53.46 53.78 52.76 52.98 6,594,400 -0.47(-0.88%)
May 09, 2005 53.20 53.56 52.82 53.45 12,038,900 +0.71(+1.35%)
May 06, 2005 54.36 56.33 52.65 52.74 7,384,800 -0.56(-1.05%)
May 05, 2005 53.20 53.74 52.80 53.30 7,001,000 +0.29(+0.55%)
May 04, 2005 52.72 53.25 52.45 53.01 9,995,400 +0.35(+0.66%)
May 03, 2005 53.04 53.21 52.39 52.66 11,442,300 -0.55(-1.03%)
May 02, 2005 51.95 53.21 51.37 53.21 10,569,800 +1.21(+2.33%)
Apr 29, 2005 51.20 52.00 50.65 52.00 14,215,800 +0.85(+1.66%)
Apr 28, 2005 51.68 52.22 51.02 51.15 10,234,900 -0.85(-1.63%)
Apr 27, 2005 53.63 53.69 51.86 52.00 9,074,600 -1.62(-3.02%)
Apr 26, 2005 54.37 54.58 53.62 53.62 6,156,100 -0.75(-1.38%)
Apr 25, 2005 54.35 54.80 54.16 54.37 6,673,300 +0.50(+0.93%)
Apr 22, 2005 53.49 54.32 52.90 53.87 7,998,500 +0.52(+0.97%)
Apr 21, 2005 52.31 53.47 52.20 53.35 8,491,500 +1.30(+2.50%)
Apr 20, 2005 53.35 53.69 51.80 52.05 10,284,200 -1.29(-2.42%)
Apr 19, 2005 52.80 53.57 52.68 53.34 10,079,400 +0.74(+1.41%)
Apr 18, 2005 52.25 52.92 51.68 52.60 9,426,900 +0.39(+0.75%)
Apr 15, 2005 54.00 54.00 51.68 52.21 13,589,500 -1.56(-2.90%)
Apr 14, 2005 54.47 54.91 53.62 53.77 10,759,800 -0.50(-0.92%)
Apr 13, 2005 55.66 55.94 54.15 54.27 13,495,900 -1.47(-2.64%)
Apr 12, 2005 56.50 56.84 55.63 55.74 9,798,000 -1.13(-1.99%)
Apr 11, 2005 56.70 57.08 56.56 56.87 7,066,500 +0.18(+0.32%)
Apr 08, 2005 57.81 58.04 56.67 56.69 6,494,600 -1.27(-2.19%)
Apr 07, 2005 57.76 58.35 57.29 57.96 11,697,400 +0.73(+1.28%)
Apr 06, 2005 55.72 57.45 55.72 57.23 10,758,900 +1.52(+2.73%)
Apr 05, 2005 57.00 57.26 55.44 55.71 15,594,800 -1.27(-2.23%)
Apr 04, 2005 58.20 59.09 56.75 56.98 25,515,400 -2.33(-3.93%)
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.