Indicators

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

Month:

Year:

Range:

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.