Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 51.20 52.00 50.65 52.00 14,215,800 +0.85(+1.66%)
Apr 28, 2005 51.68 52.22 51.02 51.15 10,234,900 -0.85(-1.63%)
Apr 27, 2005 53.63 53.69 51.86 52.00 9,074,600 -1.62(-3.02%)
Apr 26, 2005 54.37 54.58 53.62 53.62 6,156,100 -0.75(-1.38%)
Apr 25, 2005 54.35 54.80 54.16 54.37 6,673,300 +0.50(+0.93%)
Apr 22, 2005 53.49 54.32 52.90 53.87 7,998,500 +0.52(+0.97%)
Apr 21, 2005 52.31 53.47 52.20 53.35 8,491,500 +1.30(+2.50%)
Apr 20, 2005 53.35 53.69 51.80 52.05 10,284,200 -1.29(-2.42%)
Apr 19, 2005 52.80 53.57 52.68 53.34 10,079,400 +0.74(+1.41%)
Apr 18, 2005 52.25 52.92 51.68 52.60 9,426,900 +0.39(+0.75%)
Apr 15, 2005 54.00 54.00 51.68 52.21 13,589,500 -1.56(-2.90%)
Apr 14, 2005 54.47 54.91 53.62 53.77 10,759,800 -0.50(-0.92%)
Apr 13, 2005 55.66 55.94 54.15 54.27 13,495,900 -1.47(-2.64%)
Apr 12, 2005 56.50 56.84 55.63 55.74 9,798,000 -1.13(-1.99%)
Apr 11, 2005 56.70 57.08 56.56 56.87 7,066,500 +0.18(+0.32%)
Apr 08, 2005 57.81 58.04 56.67 56.69 6,494,600 -1.27(-2.19%)
Apr 07, 2005 57.76 58.35 57.29 57.96 11,697,400 +0.73(+1.28%)
Apr 06, 2005 55.72 57.45 55.72 57.23 10,758,900 +1.52(+2.73%)
Apr 05, 2005 57.00 57.26 55.44 55.71 15,594,800 -1.27(-2.23%)
Apr 04, 2005 58.20 59.09 56.75 56.98 25,515,400 -2.33(-3.93%)
Apr 01, 2005 59.18 59.42 58.67 59.31 7,335,600 +1.00(+1.71%)
Mar 31, 2005 58.69 59.25 57.80 58.31 9,524,900 +0.05(+0.09%)
Mar 30, 2005 58.11 58.38 56.74 58.26 10,349,100 +0.37(+0.64%)
Mar 29, 2005 58.26 59.20 57.80 57.89 6,184,100 -0.40(-0.69%)
Mar 28, 2005 58.32 58.68 57.81 58.29 5,155,200 +0.08(+0.14%)
Mar 24, 2005 58.67 59.31 57.64 58.21 7,508,000 -0.21(-0.36%)
Mar 23, 2005 58.85 59.00 57.91 58.42 8,929,900 -0.75(-1.27%)
Mar 22, 2005 60.03 60.85 59.08 59.17 7,005,100 -0.85(-1.42%)
Mar 21, 2005 60.60 60.62 59.51 60.02 5,570,300 -0.36(-0.60%)
Mar 18, 2005 59.46 60.47 59.36 60.38 11,709,600 +0.93(+1.56%)
Mar 17, 2005 59.60 59.75 58.66 59.45 6,779,700 +0.84(+1.43%)
Mar 16, 2005 58.17 59.25 57.61 58.61 7,449,700 +0.44(+0.76%)
Mar 15, 2005 59.39 59.60 58.03 58.17 6,797,500 -0.77(-1.31%)
Mar 14, 2005 58.48 58.97 57.60 58.94 7,710,000 +0.64(+1.10%)
Mar 11, 2005 58.25 59.42 57.98 58.30 9,268,800 -0.19(-0.32%)
Mar 10, 2005 59.58 59.59 57.77 58.49 14,704,700 -1.27(-2.13%)
Mar 09, 2005 61.50 62.10 59.65 59.76 10,892,300 -1.74(-2.83%)
Mar 08, 2005 61.18 61.90 61.07 61.50 7,361,200 +0.10(+0.16%)
Mar 07, 2005 61.55 61.80 60.74 61.40 5,769,700 -0.31(-0.50%)
Mar 04, 2005 61.07 61.93 60.60 61.71 7,582,200 +0.52(+0.85%)
Mar 03, 2005 61.49 61.57 60.75 61.19 7,777,100 -0.38(-0.62%)
Mar 02, 2005 60.94 61.88 60.85 61.57 6,959,500 +0.63(+1.03%)
Mar 01, 2005 62.08 62.13 60.74 60.94 7,408,700 -1.14(-1.84%)
Feb 28, 2005 62.23 62.80 60.24 62.08 9,350,400 +0.14(+0.23%)
Feb 25, 2005 61.16 63.15 61.16 61.94 8,834,600 +0.78(+1.28%)
Feb 24, 2005 60.30 61.24 59.90 61.16 6,135,500 +1.00(+1.66%)
Feb 23, 2005 59.39 60.23 59.34 60.16 4,493,900 +0.82(+1.38%)
Feb 22, 2005 59.95 61.08 59.34 59.34 8,391,100 -0.39(-0.65%)
Feb 18, 2005 58.65 60.24 58.50 59.73 6,572,800 +1.12(+1.91%)
Feb 17, 2005 59.57 59.87 58.45 58.61 6,366,800 -0.89(-1.50%)
Feb 16, 2005 58.17 59.60 58.12 59.50 5,276,000 +1.33(+2.29%)
Feb 15, 2005 58.24 58.34 57.76 58.17 4,021,200 +0.06(+0.10%)
Feb 14, 2005 57.76 58.37 57.70 58.11 5,057,800 -0.05(-0.09%)
Feb 11, 2005 57.50 58.59 57.44 58.16 6,220,400 +0.76(+1.32%)
Feb 10, 2005 57.00 57.67 56.30 57.40 7,158,200 +1.24(+2.21%)
Feb 09, 2005 56.48 56.75 55.91 56.16 5,449,800 -0.44(-0.78%)
Feb 08, 2005 56.25 56.75 56.05 56.60 4,644,700 +0.34(+0.60%)
Feb 07, 2005 56.75 56.80 56.03 56.26 5,099,900 -0.48(-0.85%)
Feb 04, 2005 56.33 56.75 55.77 56.74 5,399,700 +0.50(+0.89%)
Feb 03, 2005 55.53 56.25 55.23 56.24 5,003,100 +0.71(+1.28%)
Feb 02, 2005 55.19 55.87 55.18 55.53 4,977,100 +0.38(+0.69%)
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.