Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 32.07 32.58 31.93 32.42 10,250,869 +0.60(+1.88%)
Jun 30, 2005 32.24 32.28 31.50 31.83 24,819,992 -0.48(-1.48%)
Jun 29, 2005 32.44 32.60 32.04 32.30 15,211,143 -0.14(-0.42%)
Jun 28, 2005 32.71 33.06 32.34 32.44 12,510,059 -0.14(-0.44%)
Jun 27, 2005 32.37 32.90 32.37 32.58 12,258,804 +0.32(+0.99%)
Jun 24, 2005 32.29 32.90 32.26 32.26 16,267,118 -0.36(-1.12%)
Jun 23, 2005 33.17 33.78 32.58 32.63 30,667,040 -0.53(-1.61%)
Jun 22, 2005 33.55 33.84 32.85 33.16 21,050,460 -0.29(-0.87%)
Jun 21, 2005 33.63 33.85 33.32 33.45 16,989,786 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.30 33.77 10,765,855 +0.21(+0.63%)
Jun 17, 2005 33.44 33.76 33.29 33.56 24,829,656 +0.60(+1.81%)
Jun 16, 2005 32.46 33.00 32.33 32.96 11,492,739 +0.61(+1.90%)
Jun 15, 2005 32.01 32.40 31.95 32.35 12,742,163 +0.40(+1.26%)
Jun 14, 2005 31.87 32.13 31.75 31.95 8,533,196 +0.07(+0.21%)
Jun 13, 2005 32.04 32.10 31.74 31.88 9,465,652 -0.17(-0.52%)
Jun 10, 2005 31.88 32.09 31.60 32.04 14,999,069 +0.17(+0.52%)
Jun 09, 2005 31.33 32.18 31.15 31.88 15,419,351 +0.67(+2.15%)
Jun 08, 2005 31.19 31.69 30.94 31.21 12,990,607 +0.03(+0.09%)
Jun 07, 2005 31.22 31.58 31.15 31.18 11,314,224 -0.04(-0.13%)
Jun 06, 2005 31.70 31.70 31.08 31.22 8,693,086 -0.12(-0.38%)
Jun 03, 2005 31.29 31.44 31.05 31.34 11,697,608 +0.05(+0.16%)
Jun 02, 2005 31.15 31.35 30.87 31.29 8,702,574 +0.13(+0.40%)
Jun 01, 2005 30.70 31.30 30.62 31.16 13,026,099 +0.55(+1.80%)
May 31, 2005 31.17 31.21 30.61 30.61 14,896,459 -0.46(-1.47%)
May 27, 2005 30.60 31.12 30.60 31.06 10,246,652 +0.49(+1.60%)
May 26, 2005 30.45 30.60 30.36 30.57 9,151,846 +0.23(+0.75%)
May 25, 2005 30.10 30.49 29.89 30.35 11,557,573 +0.38(+1.27%)
May 24, 2005 29.97 30.12 29.82 29.97 9,690,903 +0.05(+0.15%)
May 23, 2005 29.65 30.00 29.46 29.92 14,838,652 +0.48(+1.64%)
May 20, 2005 29.71 29.75 29.38 29.44 10,015,603 -0.25(-0.84%)
May 19, 2005 29.43 29.73 29.31 29.69 13,139,428 +0.40(+1.38%)
May 18, 2005 29.38 29.75 29.13 29.28 17,355,950 -0.01(-0.04%)
May 17, 2005 28.71 29.33 28.35 29.29 15,579,592 +0.55(+1.90%)
May 16, 2005 29.19 29.19 28.49 28.75 22,472,776 -0.44(-1.50%)
May 13, 2005 29.89 29.89 29.01 29.19 17,373,170 -0.44(-1.48%)
May 12, 2005 30.39 30.39 29.33 29.62 16,809,338 -0.77(-2.53%)
May 11, 2005 30.15 30.45 30.02 30.39 11,024,666 +0.24(+0.79%)
May 10, 2005 30.43 30.61 30.03 30.15 11,586,564 -0.27(-0.88%)
May 09, 2005 30.28 30.48 30.06 30.42 21,152,718 +0.40(+1.35%)
May 06, 2005 30.94 32.06 29.97 30.02 12,975,321 -0.32(-1.05%)
May 05, 2005 30.28 30.59 30.05 30.34 12,300,973 +0.17(+0.55%)
May 04, 2005 30.01 30.31 29.85 30.17 17,562,226 +0.20(+0.66%)
May 03, 2005 30.19 30.28 29.82 29.97 20,104,474 -0.31(-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.