Indicators

Chevron Corp (NY: CVX )

160.19 +2.62 (+1.66%)

Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.67	33.95	32.94	33.01	15,754,116	-0.53(-1.58%)
Jul 28, 2005	33.49	33.61	33.09	33.54	11,993,880	+0.35(+1.05%)
Jul 27, 2005	32.92	33.22	32.75	33.19	10,290,210	+0.27(+0.83%)
Jul 26, 2005	33.28	33.31	32.91	32.92	12,412,153	-0.30(-0.89%)
Jul 25, 2005	32.92	33.52	32.81	33.21	14,594,552	+0.33(+1.00%)
Jul 22, 2005	32.71	33.02	32.59	32.88	11,801,615	+0.47(+1.44%)
Jul 21, 2005	32.68	32.72	32.12	32.42	11,730,439	-0.36(-1.09%)
Jul 20, 2005	32.46	32.95	32.30	32.77	14,862,914	+0.17(+0.52%)
Jul 19, 2005	32.29	32.64	31.98	32.60	10,603,036	+0.53(+1.67%)
Jul 18, 2005	32.14	32.35	31.98	32.07	10,918,849	-0.18(-0.55%)
Jul 15, 2005	32.33	32.41	31.93	32.25	10,897,935	-0.09(-0.26%)
Jul 14, 2005	32.70	33.02	32.04	32.33	17,883,616	-0.37(-1.13%)
Jul 13, 2005	32.73	32.88	32.47	32.70	9,784,944	-0.02(-0.07%)
Jul 12, 2005	32.71	33.00	32.43	32.72	9,398,656	+0.12(+0.37%)
Jul 11, 2005	32.64	32.75	32.31	32.60	8,053,857	-0.03(-0.10%)
Jul 08, 2005	33.01	33.16	32.36	32.64	9,304,809	-0.25(-0.76%)
Jul 07, 2005	32.26	32.91	32.07	32.89	12,976,118	+0.36(+1.12%)
Jul 06, 2005	33.46	33.57	32.44	32.52	11,900,208	-0.80(-2.39%)
Jul 05, 2005	32.59	33.32	32.51	33.32	10,924,473	+0.90(+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.