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 (%)
May 31, 2005 28.92 28.95 28.39 28.39 16,057,984 -0.42(-1.47%)
May 27, 2005 28.38 28.87 28.38 28.82 11,045,617 +0.45(+1.60%)
May 26, 2005 28.25 28.38 28.16 28.36 9,865,446 +0.21(+0.75%)
May 25, 2005 27.92 28.29 27.72 28.15 12,458,754 +0.35(+1.27%)
May 24, 2005 27.80 27.94 27.67 27.80 10,446,535 +0.04(+0.15%)
May 23, 2005 27.51 27.83 27.33 27.76 15,995,670 +0.45(+1.64%)
May 20, 2005 27.56 27.60 27.25 27.31 10,796,552 -0.23(-0.84%)
May 19, 2005 27.30 27.58 27.19 27.54 14,163,952 +0.37(+1.38%)
May 18, 2005 27.25 27.60 27.03 27.16 18,709,250 -0.01(-0.04%)
May 17, 2005 26.64 27.21 26.30 27.17 16,794,384 +0.51(+1.90%)
May 16, 2005 27.07 27.07 26.43 26.67 24,225,050 -0.41(-1.50%)
May 13, 2005 27.72 27.72 26.91 27.07 18,727,812 -0.41(-1.48%)
May 12, 2005 28.19 28.19 27.21 27.48 18,120,016 -0.71(-2.53%)
May 11, 2005 27.97 28.25 27.85 28.19 11,884,294 +0.22(+0.79%)
May 10, 2005 28.23 28.39 27.86 27.97 12,490,006 -0.25(-0.88%)
May 09, 2005 28.09 28.28 27.89 28.22 22,802,064 +0.37(+1.35%)
May 06, 2005 28.70 29.74 27.80 27.85 13,987,049 -0.30(-1.05%)
May 05, 2005 28.09 28.37 27.88 28.14 13,260,119 +0.15(+0.55%)
May 04, 2005 27.83 28.11 27.69 27.99 18,931,610 +0.18(+0.66%)
May 03, 2005 28.00 28.09 27.66 27.80 21,672,084 -0.29(-1.03%)
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.