Skip to main content

Chevron Corp (NY: CVX )

157.56 +1.21 (+0.77%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.39 37.39 36.83 36.84 11,603,080 -0.59(-1.58%)
Sep 29, 2005 36.98 37.55 36.84 37.43 15,438,151 +0.45(+1.22%)
Sep 28, 2005 36.82 36.99 36.52 36.98 11,338,823 +0.46(+1.25%)
Sep 27, 2005 36.60 36.76 36.19 36.53 10,825,594 -0.03(-0.09%)
Sep 26, 2005 35.92 36.77 35.92 36.56 10,887,617 +0.55(+1.53%)
Sep 23, 2005 36.06 36.23 35.75 36.01 13,665,307 -0.28(-0.78%)
Sep 22, 2005 36.29 36.99 35.74 36.29 13,456,220 -0.28(-0.78%)
Sep 21, 2005 36.45 36.99 36.43 36.58 12,792,239 +0.13(+0.36%)
Sep 20, 2005 36.60 36.86 36.26 36.45 11,537,719 -0.15(-0.42%)
Sep 19, 2005 36.20 36.73 36.20 36.60 13,158,052 +0.53(+1.47%)
Sep 16, 2005 35.81 36.11 35.76 36.07 20,695,714 +0.53(+1.49%)
Sep 15, 2005 35.80 35.90 35.13 35.54 10,636,537 -0.06(-0.16%)
Sep 14, 2005 35.59 35.91 35.49 35.60 15,737,022 +0.10(+0.29%)
Sep 13, 2005 36.06 36.19 35.47 35.50 17,483,160 -0.53(-1.47%)
Sep 12, 2005 36.32 36.37 35.94 36.03 18,473,598 -0.29(-0.80%)
Sep 09, 2005 35.53 36.35 35.53 36.32 16,061,019 +1.00(+2.82%)
Sep 08, 2005 35.20 35.67 35.13 35.32 11,763,848 -0.18(-0.50%)
Sep 07, 2005 35.48 36.06 35.31 35.50 15,400,726 +0.02(+0.05%)
Sep 06, 2005 35.58 35.71 35.10 35.48 12,909,960 +0.02(+0.06%)
Sep 02, 2005 35.46 35.69 35.29 35.46 15,143,321 -0.23(-0.65%)
Sep 01, 2005 35.86 35.92 35.12 35.69 19,197,318 +0.75(+2.13%)
Aug 31, 2005 34.95 35.34 34.31 34.95 24,061,306 +0.49(+1.42%)
Aug 30, 2005 33.92 34.49 33.89 34.46 15,965,612 +0.59(+1.73%)
Aug 29, 2005 34.03 34.19 33.59 33.87 12,055,164 +0.07(+0.22%)
Aug 26, 2005 34.06 34.11 33.79 33.80 10,003,655 -0.26(-0.77%)
Aug 25, 2005 33.92 34.18 33.70 34.06 10,382,646 +0.01(+0.02%)
Aug 24, 2005 34.30 34.37 33.95 34.05 14,538,551 -0.14(-0.40%)
Aug 23, 2005 34.40 34.54 33.90 34.19 11,600,093 -0.15(-0.45%)
Aug 22, 2005 34.38 34.67 34.09 34.34 12,146,881 +0.24(+0.70%)
Aug 19, 2005 34.03 34.32 34.01 34.10 15,640,561 +0.25(+0.74%)
Aug 18, 2005 33.69 33.98 33.41 33.85 15,360,666 -0.09(-0.27%)
Aug 17, 2005 34.37 34.75 33.80 33.94 18,345,862 -0.74(-2.13%)
Aug 16, 2005 35.13 35.31 34.68 34.68 15,686,771 -0.68(-1.92%)
Aug 15, 2005 35.30 35.54 35.26 35.36 12,122,810 -0.09(-0.24%)
Aug 12, 2005 35.62 35.66 35.29 35.45 11,603,783 -0.13(-0.35%)
Aug 11, 2005 35.56 35.93 35.29 35.57 17,793,978 +0.01(+0.03%)
Aug 10, 2005 35.19 35.66 34.93 35.56 26,422,580 +0.72(+2.06%)
Aug 09, 2005 35.00 35.22 34.74 34.84 12,076,776 -0.02(-0.07%)
Aug 08, 2005 34.58 35.39 34.57 34.87 18,014,662 +0.52(+1.52%)
Aug 05, 2005 34.38 34.52 34.22 34.34 11,927,779 -0.04(-0.12%)
Aug 04, 2005 34.35 34.72 34.27 34.38 16,128,489 +0.03(+0.10%)
Aug 03, 2005 34.01 34.54 34.01 34.35 31,023,366 +0.45(+1.33%)
Aug 02, 2005 33.33 33.98 33.23 33.90 26,573,510 +0.64(+1.93%)
Aug 01, 2005 33.07 33.41 32.89 33.26 12,740,406 +0.24(+0.72%)
Jul 29, 2005 33.68 33.96 32.95 33.02 15,750,376 -0.53(-1.58%)
Jul 28, 2005 33.49 33.62 33.10 33.55 11,991,032 +0.35(+1.05%)
Jul 27, 2005 32.92 33.23 32.76 33.20 10,287,767 +0.27(+0.83%)
Jul 26, 2005 33.29 33.32 32.91 32.92 12,409,206 -0.30(-0.89%)
Jul 25, 2005 32.92 33.53 32.82 33.22 14,591,087 +0.33(+1.00%)
Jul 22, 2005 32.71 33.03 32.59 32.89 11,798,813 +0.47(+1.44%)
Jul 21, 2005 32.69 32.73 32.13 32.42 11,727,654 -0.36(-1.09%)
Jul 20, 2005 32.47 32.96 32.31 32.78 14,859,385 +0.17(+0.52%)
Jul 19, 2005 32.30 32.65 31.99 32.61 10,600,518 +0.54(+1.67%)
Jul 18, 2005 32.15 32.36 31.99 32.08 10,916,257 -0.18(-0.55%)
Jul 15, 2005 32.34 32.42 31.94 32.25 10,895,348 -0.09(-0.26%)
Jul 14, 2005 32.71 33.03 32.05 32.34 17,879,370 -0.37(-1.13%)
Jul 13, 2005 32.74 32.88 32.48 32.71 9,782,620 -0.02(-0.07%)
Jul 12, 2005 32.71 33.01 32.44 32.73 9,396,425 +0.12(+0.37%)
Jul 11, 2005 32.65 32.75 32.32 32.61 8,051,945 -0.03(-0.10%)
Jul 08, 2005 33.02 33.16 32.37 32.65 9,302,600 -0.25(-0.76%)
Jul 07, 2005 32.26 32.91 32.08 32.90 12,973,037 +0.36(+1.12%)
Jul 06, 2005 33.47 33.57 32.45 32.53 11,897,383 -0.80(-2.39%)
Jul 05, 2005 32.60 33.33 32.52 33.33 10,921,879 +0.91(+2.79%)
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.