Chevron Corp (NY: CVX )

114.16 USD +1.36 (+1.21%)
Streaming Delayed Price Updated: 11:35 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 56.00 57.14 55.94 56.77 5,904,400 +0.30(+0.53%)
Dec 29, 2005 56.73 57.29 56.44 56.47 4,633,700 -0.23(-0.41%)
Dec 28, 2005 56.13 56.96 55.89 56.70 6,666,100 +0.81(+1.45%)
Dec 27, 2005 57.00 57.02 55.44 55.89 9,580,700 -1.24(-2.17%)
Dec 23, 2005 57.11 57.49 56.51 57.13 3,979,100 +0.02(+0.04%)
Dec 22, 2005 57.05 57.44 56.94 57.11 7,111,500 +0.09(+0.16%)
Dec 21, 2005 57.48 57.93 56.87 57.02 10,766,900 +0.15(+0.26%)
Dec 20, 2005 57.17 57.30 56.74 56.87 8,698,800 +0.12(+0.21%)
Dec 19, 2005 57.52 57.87 56.69 56.75 9,568,000 -0.76(-1.32%)
Dec 16, 2005 59.03 59.19 57.45 57.51 10,021,100 -1.51(-2.56%)
Dec 15, 2005 59.29 59.28 58.38 59.02 7,054,800 -0.26(-0.44%)
Dec 14, 2005 58.95 59.40 58.90 59.28 8,841,000 +0.42(+0.71%)
Dec 13, 2005 59.90 59.92 58.73 58.86 7,918,100 -0.72(-1.21%)
Dec 12, 2005 59.16 59.79 58.91 59.58 6,617,000 +0.76(+1.29%)
Dec 09, 2005 59.42 59.42 58.72 58.82 8,588,900 -0.80(-1.34%)
Dec 08, 2005 59.31 59.98 59.24 59.62 9,596,100 +0.32(+0.54%)
Dec 07, 2005 60.07 60.50 59.11 59.30 6,676,500 -0.68(-1.13%)
Dec 06, 2005 59.69 60.48 59.15 59.98 7,472,700 +0.34(+0.57%)
Dec 05, 2005 59.47 60.04 59.25 59.64 7,668,800 +0.46(+0.78%)
Dec 02, 2005 58.87 59.46 58.34 59.18 7,827,100 +0.47(+0.80%)
Dec 01, 2005 57.70 58.83 57.62 58.71 6,640,600 +1.40(+2.44%)
Nov 30, 2005 57.76 58.20 57.20 57.31 7,809,200 -0.06(-0.10%)
Nov 29, 2005 57.48 58.07 57.26 57.37 7,430,100 +0.19(+0.33%)
Nov 28, 2005 58.38 58.44 57.11 57.18 6,936,000 -1.36(-2.32%)
Nov 25, 2005 59.05 59.16 58.53 58.54 2,346,700 -0.17(-0.29%)
Nov 23, 2005 59.00 59.29 58.20 58.71 6,801,400 -0.41(-0.69%)
Nov 22, 2005 59.00 59.24 58.38 59.12 8,163,700 +0.27(+0.46%)
Nov 21, 2005 58.26 58.99 58.22 58.85 8,353,400 +0.74(+1.27%)
Nov 18, 2005 58.00 58.23 57.10 58.11 8,080,400 +0.65(+1.13%)
Nov 17, 2005 57.60 58.08 57.08 57.46 10,383,600 +0.31(+0.54%)
Nov 16, 2005 56.29 57.38 56.16 57.15 8,745,800 +0.46(+0.81%)
Nov 15, 2005 56.61 58.11 56.60 56.69 10,658,500 +0.09(+0.16%)
Nov 14, 2005 56.95 57.40 56.32 56.60 10,453,800 -0.03(-0.05%)
Nov 11, 2005 56.06 56.98 56.05 56.63 11,539,000 +0.40(+0.71%)
Nov 10, 2005 56.64 56.98 55.00 56.23 15,663,000 -0.54(-0.95%)
Nov 09, 2005 57.87 58.25 56.76 56.77 10,966,700 -1.09(-1.88%)
Nov 08, 2005 57.16 57.98 57.06 57.86 5,248,000 +0.46(+0.80%)
Nov 07, 2005 58.02 58.01 56.89 57.40 8,415,700 -0.61(-1.05%)
Nov 04, 2005 59.48 59.48 57.60 58.01 9,377,500 -1.47(-2.47%)
Nov 03, 2005 58.79 59.58 58.47 59.48 8,820,100 +0.96(+1.64%)
Nov 02, 2005 57.54 58.61 57.22 58.52 7,410,300 +0.88(+1.53%)
Nov 01, 2005 57.07 57.99 56.82 57.64 7,510,000 +0.57(+1.00%)
Oct 31, 2005 57.56 58.28 56.41 57.07 11,214,200 -0.31(-0.54%)
Oct 28, 2005 56.85 57.49 54.80 57.38 13,315,900 +0.88(+1.56%)
Oct 27, 2005 57.99 58.22 56.36 56.50 10,392,500 -1.16(-2.01%)
Oct 26, 2005 58.60 59.48 57.50 57.66 13,044,100 -1.01(-1.72%)
Oct 25, 2005 57.95 59.01 57.42 58.67 9,665,200 +0.84(+1.45%)
Oct 24, 2005 56.31 57.92 56.06 57.83 8,081,700 +1.53(+2.72%)
Oct 21, 2005 55.77 57.60 55.50 56.30 11,869,500 +0.55(+0.99%)
Oct 20, 2005 58.12 58.28 55.02 55.75 20,081,500 -2.59(-4.44%)
Oct 19, 2005 57.42 58.50 56.35 58.34 12,145,100 +1.05(+1.83%)
Oct 18, 2005 59.10 59.46 57.29 57.29 10,343,500 -2.66(-4.44%)
Oct 17, 2005 59.99 60.42 59.31 59.95 7,443,900 +0.47(+0.79%)
Oct 14, 2005 59.55 59.74 57.80 59.48 13,246,400 -0.06(-0.10%)
Oct 13, 2005 60.65 60.80 58.44 59.54 13,801,000 -1.42(-2.33%)
Oct 12, 2005 60.96 62.64 60.75 60.96 8,931,500 -1.19(-1.91%)
Oct 11, 2005 60.46 62.79 60.46 62.15 11,539,300 +1.82(+3.02%)
Oct 10, 2005 60.95 60.99 59.80 60.33 7,101,400 -0.67(-1.10%)
Oct 07, 2005 60.37 61.00 59.82 61.00 9,934,900 +1.00(+1.67%)
Oct 06, 2005 61.60 61.96 59.01 60.00 18,260,000 -2.04(-3.29%)
Oct 05, 2005 62.84 63.10 61.59 62.04 11,437,700 -0.80(-1.27%)
Oct 04, 2005 64.45 64.46 62.70 62.84 8,105,100 -1.61(-2.50%)
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.