Indicators

Chevron Corp (NY: CVX )

157.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.58	31.05	30.34	30.96	10,826,472	+0.39(+1.27%)
Jan 28, 2005	30.77	30.79	30.29	30.57	8,448,156	-0.19(-0.63%)
Jan 27, 2005	30.48	30.85	30.39	30.77	7,875,715	+0.30(+0.97%)
Jan 26, 2005	30.40	30.60	30.23	30.47	9,595,848	+0.28(+0.94%)
Jan 25, 2005	30.01	30.20	29.82	30.19	8,090,248	+0.27(+0.89%)
Jan 24, 2005	29.77	30.23	29.75	29.92	8,769,516	+0.34(+1.14%)
Jan 21, 2005	29.60	29.87	29.58	29.58	7,473,882	+0.01(+0.04%)
Jan 20, 2005	29.99	29.99	29.49	29.57	9,737,289	-0.42(-1.39%)
Jan 19, 2005	30.23	30.24	29.98	29.99	8,332,191	-0.23(-0.75%)
Jan 18, 2005	29.91	30.22	29.81	30.22	11,773,512	+0.45(+1.51%)
Jan 14, 2005	29.65	29.85	29.56	29.77	7,974,284	+0.14(+0.46%)
Jan 13, 2005	29.92	30.47	29.60	29.63	10,680,815	-0.24(-0.82%)
Jan 12, 2005	29.26	29.89	29.22	29.87	9,641,179	+0.62(+2.12%)
Jan 11, 2005	29.31	29.41	29.09	29.25	8,256,990	+0.01(+0.04%)
Jan 10, 2005	29.16	29.59	29.12	29.24	9,100,717	+0.13(+0.45%)
Jan 07, 2005	29.44	29.45	28.91	29.11	8,952,248	-0.33(-1.12%)
Jan 06, 2005	28.91	29.57	28.80	29.44	10,278,103	+0.48(+1.67%)
Jan 05, 2005	28.84	29.17	28.74	28.96	9,745,196	+0.19(+0.65%)
Jan 04, 2005	29.01	29.29	28.68	28.77	12,576,299	-0.20(-0.69%)

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.