Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.50 30.73 30.20 30.26 14,790,876 -0.03(-0.10%)
Nov 29, 2005 30.35 30.66 30.23 30.29 14,072,849 +0.10(+0.33%)
Nov 28, 2005 30.82 30.85 30.15 30.19 13,137,007 -0.72(-2.32%)
Nov 25, 2005 31.18 31.23 30.90 30.91 4,444,725 -0.09(-0.29%)
Nov 23, 2005 31.15 31.30 30.73 31.00 12,882,071 -0.22(-0.69%)
Nov 22, 2005 31.15 31.28 30.83 31.21 15,462,311 +0.14(+0.46%)
Nov 21, 2005 30.76 31.15 30.74 31.07 15,821,609 +0.39(+1.27%)
Nov 18, 2005 30.62 30.74 30.15 30.68 15,304,538 +0.34(+1.13%)
Nov 17, 2005 30.41 30.66 30.14 30.34 19,666,872 +0.16(+0.54%)
Nov 16, 2005 29.72 30.30 29.65 30.17 16,564,827 +0.24(+0.81%)
Nov 15, 2005 29.89 30.68 29.88 29.93 20,187,542 +0.05(+0.16%)
Nov 14, 2005 30.07 30.31 29.74 29.88 19,799,834 -0.02(-0.05%)
Nov 11, 2005 29.60 30.08 29.59 29.90 21,855,238 +0.21(+0.71%)
Nov 10, 2005 29.90 30.08 29.04 29.69 29,666,226 -0.29(-0.95%)
Nov 09, 2005 30.55 30.75 29.97 29.97 20,771,282 -0.58(-1.88%)
Nov 08, 2005 30.18 30.61 30.13 30.55 9,939,881 +0.24(+0.80%)
Nov 07, 2005 30.63 30.63 30.04 30.31 15,939,607 -0.32(-1.05%)
Nov 04, 2005 31.40 31.40 30.41 30.63 17,761,286 -0.78(-2.47%)
Nov 03, 2005 31.04 31.46 30.87 31.40 16,705,553 +0.51(+1.64%)
Nov 02, 2005 30.38 30.94 30.21 30.90 14,035,347 +0.46(+1.53%)
Nov 01, 2005 30.13 30.62 30.00 30.43 14,224,182 +0.30(+1.00%)
Oct 31, 2005 30.39 30.77 29.78 30.13 21,240,056 -0.16(-0.54%)
Oct 28, 2005 30.02 30.35 28.93 30.30 25,220,744 +0.46(+1.56%)
Oct 27, 2005 30.62 30.74 29.76 29.83 19,683,730 -0.61(-2.01%)
Oct 26, 2005 30.94 31.40 30.36 30.44 24,705,946 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,306,200 +0.44(+1.45%)
Oct 24, 2005 29.73 30.58 29.60 30.53 15,307,000 +0.81(+2.72%)
Oct 21, 2005 29.45 30.41 29.30 29.72 22,481,216 +0.29(+0.99%)
Oct 20, 2005 30.69 30.77 29.05 29.43 38,035,008 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.75 30.80 23,003,210 +0.55(+1.83%)
Oct 18, 2005 31.20 31.39 30.25 30.25 19,590,922 -1.40(-4.44%)
Oct 17, 2005 31.67 31.90 31.31 31.65 14,098,986 +0.25(+0.79%)
Oct 14, 2005 31.44 31.54 30.52 31.40 25,089,108 -0.03(-0.10%)
Oct 13, 2005 32.02 32.10 30.85 31.44 26,139,538 -0.75(-2.33%)
Oct 12, 2005 32.19 33.07 32.07 32.19 16,916,548 -0.63(-1.91%)
Oct 11, 2005 31.92 33.15 31.92 32.81 21,855,806 +0.96(+3.02%)
Oct 10, 2005 32.18 32.20 31.57 31.85 13,450,280 -0.35(-1.10%)
Oct 07, 2005 31.87 32.21 31.58 32.21 18,817,020 +0.53(+1.67%)
Oct 06, 2005 32.52 32.71 31.16 31.68 34,585,028 -1.08(-3.29%)
Oct 05, 2005 33.18 33.32 32.52 32.76 21,663,372 -0.42(-1.27%)
Oct 04, 2005 34.03 34.03 33.10 33.18 15,351,320 -0.85(-2.50%)
Oct 03, 2005 34.45 34.58 33.85 34.03 12,808,393 -0.15(-0.43%)
Sep 30, 2005 34.68 34.69 34.17 34.18 12,507,810 -0.55(-1.58%)
Sep 29, 2005 34.31 34.84 34.18 34.72 16,641,914 +0.42(+1.22%)
Sep 28, 2005 34.16 34.32 33.88 34.31 12,222,947 +0.42(+1.25%)
Sep 27, 2005 33.95 34.10 33.57 33.89 11,669,701 -0.03(-0.09%)
Sep 26, 2005 33.32 34.11 33.32 33.92 11,736,560 +0.51(+1.53%)
Sep 23, 2005 33.45 33.61 33.17 33.40 14,730,835 -0.26(-0.78%)
Sep 22, 2005 33.67 34.31 33.16 33.67 14,505,446 -0.26(-0.78%)
Sep 21, 2005 33.81 34.31 33.79 33.93 13,789,691 +0.12(+0.36%)
Sep 20, 2005 33.95 34.20 33.64 33.81 12,437,352 -0.14(-0.42%)
Sep 19, 2005 33.58 34.08 33.58 33.95 14,184,028 +0.49(+1.47%)
Sep 16, 2005 33.22 33.50 33.18 33.46 22,309,426 +0.49(+1.49%)
Sep 15, 2005 33.21 33.30 32.59 32.97 11,465,903 -0.05(-0.16%)
Sep 14, 2005 33.02 33.32 32.92 33.02 16,964,088 +0.10(+0.29%)
Sep 13, 2005 33.45 33.57 32.91 32.93 18,846,378 -0.49(-1.47%)
Sep 12, 2005 33.69 33.74 33.34 33.42 19,914,044 -0.27(-0.80%)
Sep 09, 2005 32.96 33.72 32.96 33.69 17,313,348 +0.92(+2.82%)
Sep 08, 2005 32.66 33.09 32.59 32.77 12,681,114 -0.16(-0.50%)
Sep 07, 2005 32.91 33.45 32.76 32.93 16,601,571 +0.02(+0.05%)
Sep 06, 2005 33.01 33.13 32.56 32.91 13,916,591 +0.02(+0.06%)
Sep 02, 2005 32.89 33.11 32.73 32.89 16,324,095 -0.22(-0.65%)
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.