Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.43 32.79 31.84 32.43 25,931,288 +0.45(+1.42%)
Aug 30, 2005 31.47 32.00 31.45 31.97 17,206,418 +0.54(+1.73%)
Aug 29, 2005 31.58 31.72 31.16 31.43 12,992,060 +0.07(+0.22%)
Aug 26, 2005 31.61 31.65 31.35 31.36 10,781,113 -0.24(-0.77%)
Aug 25, 2005 31.47 31.72 31.27 31.60 11,189,559 +0.01(+0.02%)
Aug 24, 2005 31.82 31.89 31.51 31.60 15,668,450 -0.13(-0.40%)
Aug 23, 2005 31.92 32.05 31.46 31.72 12,501,622 -0.14(-0.45%)
Aug 22, 2005 31.90 32.17 31.63 31.87 13,090,905 +0.22(+0.70%)
Aug 19, 2005 31.58 31.84 31.55 31.64 16,856,104 +0.23(+0.74%)
Aug 18, 2005 31.26 31.53 31.00 31.41 16,554,457 -0.08(-0.27%)
Aug 17, 2005 31.89 32.24 31.36 31.50 19,771,654 -0.69(-2.13%)
Aug 16, 2005 32.59 32.76 32.18 32.18 16,905,906 -0.63(-1.92%)
Aug 15, 2005 32.76 32.98 32.72 32.81 13,064,963 -0.08(-0.24%)
Aug 12, 2005 33.05 33.09 32.74 32.89 12,505,598 -0.12(-0.35%)
Aug 11, 2005 33.00 33.34 32.75 33.01 19,176,880 +0.01(+0.03%)
Aug 10, 2005 32.65 33.09 32.41 33.00 28,476,074 +0.67(+2.06%)
Aug 09, 2005 32.48 32.68 32.24 32.33 13,015,351 -0.02(-0.07%)
Aug 08, 2005 32.08 32.84 32.08 32.35 19,414,714 +0.49(+1.52%)
Aug 05, 2005 31.90 32.03 31.75 31.87 12,854,775 -0.04(-0.12%)
Aug 04, 2005 31.87 32.21 31.80 31.90 17,381,952 +0.03(+0.10%)
Aug 03, 2005 31.55 32.05 31.55 31.87 33,434,420 +0.42(+1.33%)
Aug 02, 2005 30.93 31.53 30.84 31.45 28,638,734 +0.60(+1.93%)
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.