Indicators

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

Month:

Year:

Range:

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.