Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.14 29.60 28.83 29.60 24,977,598 +0.48(+1.66%)
Apr 28, 2005 29.41 29.72 29.04 29.11 17,983,034 -0.48(-1.63%)
Apr 27, 2005 30.52 30.56 29.52 29.60 15,944,352 -0.92(-3.02%)
Apr 26, 2005 30.94 31.06 30.52 30.52 10,816,457 -0.43(-1.38%)
Apr 25, 2005 30.93 31.19 30.82 30.94 11,725,194 +0.28(+0.93%)
Apr 22, 2005 30.44 30.92 30.11 30.66 14,053,611 +0.30(+0.97%)
Apr 21, 2005 29.77 30.43 29.71 30.36 14,919,827 +0.74(+2.50%)
Apr 20, 2005 30.36 30.56 29.48 29.62 18,069,656 -0.73(-2.42%)
Apr 19, 2005 30.05 30.49 29.98 30.36 17,709,816 +0.42(+1.41%)
Apr 18, 2005 29.74 30.12 29.41 29.94 16,563,354 +0.22(+0.75%)
Apr 15, 2005 30.73 30.73 29.41 29.71 23,877,170 -0.89(-2.90%)
Apr 14, 2005 31.00 31.25 30.52 30.60 18,905,300 -0.28(-0.92%)
Apr 13, 2005 31.68 31.84 30.82 30.89 23,712,712 -0.84(-2.64%)
Apr 12, 2005 32.16 32.35 31.66 31.72 17,215,388 -0.64(-1.99%)
Apr 11, 2005 32.27 32.49 32.19 32.37 12,416,058 +0.10(+0.32%)
Apr 08, 2005 32.90 33.03 32.25 32.26 11,411,212 -0.72(-2.19%)
Apr 07, 2005 32.87 33.21 32.61 32.99 20,552,692 +0.42(+1.28%)
Apr 06, 2005 31.71 32.70 31.71 32.57 18,903,718 +0.87(+2.73%)
Apr 05, 2005 32.44 32.59 31.55 31.71 27,400,544 -0.72(-2.23%)
Apr 04, 2005 33.12 33.63 32.30 32.43 44,831,344 -1.33(-3.93%)
Apr 01, 2005 33.68 33.82 33.39 33.76 12,888,875 +0.57(+1.71%)
Mar 31, 2005 33.40 33.72 32.90 33.19 16,735,543 +0.03(+0.09%)
Mar 30, 2005 33.07 33.23 32.29 33.16 18,183,688 +0.21(+0.64%)
Mar 29, 2005 33.16 33.69 32.90 32.95 10,865,654 -0.23(-0.69%)
Mar 28, 2005 33.19 33.40 32.90 33.18 9,057,845 +0.05(+0.14%)
Mar 24, 2005 33.39 33.76 32.81 33.13 13,191,787 -0.12(-0.36%)
Mar 23, 2005 33.49 33.58 32.96 33.25 15,690,109 -0.43(-1.27%)
Mar 22, 2005 34.17 34.63 33.62 33.68 12,308,177 -0.48(-1.42%)
Mar 21, 2005 34.49 34.50 33.87 34.16 9,787,189 -0.20(-0.60%)
Mar 18, 2005 33.84 34.42 33.78 34.36 20,574,128 +0.53(+1.56%)
Mar 17, 2005 33.92 34.01 33.39 33.84 11,912,142 +0.48(+1.43%)
Mar 16, 2005 33.11 33.72 32.79 33.36 13,089,352 +0.25(+0.76%)
Mar 15, 2005 33.80 33.92 33.03 33.11 11,943,417 -0.44(-1.31%)
Mar 14, 2005 33.28 33.56 32.78 33.55 13,546,708 +0.36(+1.10%)
Mar 11, 2005 33.15 33.82 33.00 33.18 16,285,567 -0.11(-0.32%)
Mar 10, 2005 33.91 33.92 32.88 33.29 25,836,610 -0.72(-2.13%)
Mar 09, 2005 35.00 35.34 33.95 34.01 19,138,106 -0.99(-2.83%)
Mar 08, 2005 34.82 35.23 34.76 35.00 12,933,855 +0.06(+0.16%)
Mar 07, 2005 35.03 35.17 34.57 34.95 10,137,541 -0.18(-0.50%)
Mar 04, 2005 34.76 35.25 34.49 35.12 13,322,159 +0.30(+0.85%)
Mar 03, 2005 35.00 35.04 34.58 34.83 13,664,604 -0.22(-0.62%)
Mar 02, 2005 34.68 35.22 34.63 35.04 12,228,056 +0.36(+1.03%)
Mar 01, 2005 35.33 35.36 34.57 34.68 13,017,314 -0.65(-1.84%)
Feb 28, 2005 35.42 35.74 34.29 35.33 16,428,941 +0.08(+0.23%)
Feb 25, 2005 34.81 35.94 34.81 35.25 15,522,664 +0.44(+1.28%)
Feb 24, 2005 34.32 34.85 34.09 34.81 10,780,263 +0.57(+1.66%)
Feb 23, 2005 33.80 34.28 33.77 34.24 7,895,920 +0.47(+1.38%)
Feb 22, 2005 34.12 34.76 33.77 33.77 14,743,421 -0.22(-0.65%)
Feb 18, 2005 33.38 34.29 33.29 33.99 11,548,612 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.27 33.36 11,186,664 -0.51(-1.50%)
Feb 16, 2005 33.11 33.92 33.08 33.86 9,270,095 +0.76(+2.29%)
Feb 15, 2005 33.15 33.20 32.87 33.11 7,065,372 +0.03(+0.10%)
Feb 14, 2005 32.87 33.22 32.84 33.07 8,886,710 -0.03(-0.09%)
Feb 11, 2005 32.73 33.35 32.69 33.10 10,929,434 +0.43(+1.32%)
Feb 10, 2005 32.44 32.82 32.04 32.67 12,577,178 +0.71(+2.21%)
Feb 09, 2005 32.15 32.30 31.82 31.96 9,575,466 -0.25(-0.78%)
Feb 08, 2005 32.01 32.30 31.90 32.21 8,160,881 +0.19(+0.60%)
Feb 07, 2005 32.30 32.33 31.89 32.02 8,960,681 -0.27(-0.85%)
Feb 04, 2005 32.06 32.30 31.74 32.29 9,487,439 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.01 8,790,601 +0.40(+1.28%)
Feb 02, 2005 31.41 31.80 31.41 31.60 8,744,918 +0.22(+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.