Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,709,958 +0.07(+0.23%)
Feb 25, 2005 32.29 33.34 32.29 32.70 16,733,017 +0.41(+1.28%)
Feb 24, 2005 31.84 32.33 31.63 32.29 11,620,835 +0.53(+1.66%)
Feb 23, 2005 31.36 31.80 31.33 31.76 8,511,591 +0.43(+1.38%)
Feb 22, 2005 31.65 32.25 31.33 31.33 15,893,014 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,449,095 +0.59(+1.91%)
Feb 17, 2005 31.45 31.61 30.86 30.94 12,058,924 -0.47(-1.50%)
Feb 16, 2005 30.71 31.47 30.69 31.41 9,992,914 +0.70(+2.29%)
Feb 15, 2005 30.75 30.80 30.50 30.71 7,616,282 +0.03(+0.10%)
Feb 14, 2005 30.50 30.82 30.46 30.68 9,579,636 -0.03(-0.09%)
Feb 11, 2005 30.36 30.93 30.33 30.71 11,781,638 +0.40(+1.32%)
Feb 10, 2005 30.09 30.45 29.72 30.31 13,557,861 +0.65(+2.21%)
Feb 09, 2005 29.82 29.96 29.52 29.65 10,322,097 -0.23(-0.78%)
Feb 08, 2005 29.70 29.96 29.59 29.88 8,797,211 +0.18(+0.60%)
Feb 07, 2005 29.96 29.99 29.58 29.70 9,659,375 -0.25(-0.85%)
Feb 04, 2005 29.74 29.96 29.45 29.96 10,227,206 +0.26(+0.89%)
Feb 03, 2005 29.32 29.70 29.16 29.69 9,476,032 +0.37(+1.28%)
Feb 02, 2005 29.14 29.50 29.13 29.32 9,426,788 +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.