Skip to main content

Chevron Corp (NY: CVX )

157.54 +1.19 (+0.76%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 33.68 33.96 32.95 33.02 15,750,376 -0.53(-1.58%)
Jul 28, 2005 33.49 33.62 33.10 33.55 11,991,032 +0.35(+1.05%)
Jul 27, 2005 32.92 33.23 32.76 33.20 10,287,767 +0.27(+0.83%)
Jul 26, 2005 33.29 33.32 32.91 32.92 12,409,206 -0.30(-0.89%)
Jul 25, 2005 32.92 33.53 32.82 33.22 14,591,087 +0.33(+1.00%)
Jul 22, 2005 32.71 33.03 32.59 32.89 11,798,813 +0.47(+1.44%)
Jul 21, 2005 32.69 32.73 32.13 32.42 11,727,654 -0.36(-1.09%)
Jul 20, 2005 32.47 32.96 32.31 32.78 14,859,385 +0.17(+0.52%)
Jul 19, 2005 32.30 32.65 31.99 32.61 10,600,518 +0.54(+1.67%)
Jul 18, 2005 32.15 32.36 31.99 32.08 10,916,257 -0.18(-0.55%)
Jul 15, 2005 32.34 32.42 31.94 32.25 10,895,348 -0.09(-0.26%)
Jul 14, 2005 32.71 33.03 32.05 32.34 17,879,370 -0.37(-1.13%)
Jul 13, 2005 32.74 32.88 32.48 32.71 9,782,620 -0.02(-0.07%)
Jul 12, 2005 32.71 33.01 32.44 32.73 9,396,425 +0.12(+0.37%)
Jul 11, 2005 32.65 32.75 32.32 32.61 8,051,945 -0.03(-0.10%)
Jul 08, 2005 33.02 33.16 32.37 32.65 9,302,600 -0.25(-0.76%)
Jul 07, 2005 32.26 32.91 32.08 32.90 12,973,037 +0.36(+1.12%)
Jul 06, 2005 33.47 33.57 32.45 32.53 11,897,383 -0.80(-2.39%)
Jul 05, 2005 32.60 33.33 32.52 33.33 10,921,879 +0.91(+2.79%)
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.