Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 17,705,756 +0.07(+0.23%)
Feb 25, 2005 32.30 33.35 32.30 32.71 16,729,045 +0.41(+1.28%)
Feb 24, 2005 31.84 32.34 31.63 32.30 11,618,076 +0.53(+1.66%)
Feb 23, 2005 31.36 31.81 31.34 31.77 8,509,571 +0.43(+1.38%)
Feb 22, 2005 31.66 32.26 31.34 31.34 15,889,241 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,446,140 +0.59(+1.91%)
Feb 17, 2005 31.46 31.62 30.87 30.95 12,056,062 -0.47(-1.50%)
Feb 16, 2005 30.72 31.47 30.69 31.42 9,990,542 +0.70(+2.29%)
Feb 15, 2005 30.76 30.81 30.50 30.72 7,614,474 +0.03(+0.10%)
Feb 14, 2005 30.50 30.83 30.47 30.69 9,577,362 -0.03(-0.09%)
Feb 11, 2005 30.37 30.94 30.33 30.71 11,778,841 +0.40(+1.32%)
Feb 10, 2005 30.10 30.46 29.73 30.31 13,554,643 +0.65(+2.21%)
Feb 09, 2005 29.83 29.97 29.53 29.66 10,319,647 -0.23(-0.78%)
Feb 08, 2005 29.71 29.97 29.60 29.89 8,795,123 +0.18(+0.60%)
Feb 07, 2005 29.97 30.00 29.59 29.71 9,657,082 -0.25(-0.85%)
Feb 04, 2005 29.75 29.97 29.45 29.96 10,224,778 +0.26(+0.89%)
Feb 03, 2005 29.33 29.71 29.17 29.70 9,473,783 +0.37(+1.28%)
Feb 02, 2005 29.15 29.50 29.14 29.33 9,424,550 +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.