Skip to main content

Chevron Corp (NY: CVX )

157.18 +0.83 (+0.53%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 30.58 31.05 30.34 30.96 10,826,472 +0.39(+1.27%)
Jan 28, 2005 30.77 30.79 30.29 30.57 8,448,156 -0.19(-0.63%)
Jan 27, 2005 30.48 30.85 30.39 30.77 7,875,715 +0.30(+0.97%)
Jan 26, 2005 30.40 30.60 30.23 30.47 9,595,848 +0.28(+0.94%)
Jan 25, 2005 30.01 30.20 29.82 30.19 8,090,248 +0.27(+0.89%)
Jan 24, 2005 29.77 30.23 29.75 29.92 8,769,516 +0.34(+1.14%)
Jan 21, 2005 29.60 29.87 29.58 29.58 7,473,882 +0.01(+0.04%)
Jan 20, 2005 29.99 29.99 29.49 29.57 9,737,289 -0.42(-1.39%)
Jan 19, 2005 30.23 30.24 29.98 29.99 8,332,191 -0.23(-0.75%)
Jan 18, 2005 29.91 30.22 29.81 30.22 11,773,512 +0.45(+1.51%)
Jan 14, 2005 29.65 29.85 29.56 29.77 7,974,284 +0.14(+0.46%)
Jan 13, 2005 29.92 30.47 29.60 29.63 10,680,815 -0.24(-0.82%)
Jan 12, 2005 29.26 29.89 29.22 29.87 9,641,179 +0.62(+2.12%)
Jan 11, 2005 29.31 29.41 29.09 29.25 8,256,990 +0.01(+0.04%)
Jan 10, 2005 29.16 29.59 29.12 29.24 9,100,717 +0.13(+0.45%)
Jan 07, 2005 29.44 29.45 28.91 29.11 8,952,248 -0.33(-1.12%)
Jan 06, 2005 28.91 29.57 28.80 29.44 10,278,103 +0.48(+1.67%)
Jan 05, 2005 28.84 29.17 28.74 28.96 9,745,196 +0.19(+0.65%)
Jan 04, 2005 29.01 29.29 28.68 28.77 12,576,299 -0.20(-0.69%)
Jan 03, 2005 29.86 29.86 28.93 28.97 12,913,298 -0.92(-3.07%)
Dec 31, 2004 29.93 30.02 29.85 29.89 4,047,144 -0.01(-0.02%)
Dec 30, 2004 30.12 30.12 29.89 29.89 5,636,555 -0.23(-0.77%)
Dec 29, 2004 29.85 30.12 29.71 30.12 7,434,349 +0.28(+0.93%)
Dec 28, 2004 29.78 30.01 29.78 29.85 7,795,418 +0.24(+0.83%)
Dec 27, 2004 29.98 30.07 29.60 29.60 8,388,592 -0.38(-1.25%)
Dec 23, 2004 29.77 30.04 29.77 29.98 5,173,753 +0.21(+0.71%)
Dec 22, 2004 30.12 30.14 29.46 29.77 7,697,903 -0.27(-0.91%)
Dec 21, 2004 29.91 30.11 29.83 30.04 8,441,655 +0.13(+0.42%)
Dec 20, 2004 29.56 29.95 29.56 29.91 8,856,841 +0.48(+1.62%)
Dec 17, 2004 29.03 29.63 29.02 29.44 15,708,734 -0.14(-0.48%)
Dec 16, 2004 29.68 29.83 29.44 29.58 8,985,631 -0.40(-1.35%)
Dec 15, 2004 30.18 30.39 29.98 29.98 12,253,181 -0.23(-0.75%)
Dec 14, 2004 30.16 30.55 30.08 30.21 9,078,051 -0.32(-1.06%)
Dec 13, 2004 30.05 30.53 30.05 30.53 9,981,692 +0.60(+2.00%)
Dec 10, 2004 30.04 30.67 29.89 29.94 8,436,559 -0.10(-0.34%)
Dec 09, 2004 29.99 30.06 29.61 30.04 8,080,936 +0.05(+0.17%)
Dec 08, 2004 29.48 30.02 29.27 29.99 9,733,599 +0.32(+1.07%)
Dec 07, 2004 30.06 30.23 29.66 29.67 9,022,880 -0.39(-1.29%)
Dec 06, 2004 29.97 30.09 29.78 30.06 8,241,001 +0.13(+0.42%)
Dec 03, 2004 29.78 30.13 29.71 29.93 11,096,879 +0.06(+0.21%)
Dec 02, 2004 30.11 30.20 29.63 29.87 15,744,226 -0.57(-1.87%)
Dec 01, 2004 31.13 31.25 30.44 30.44 14,603,737 -0.64(-2.05%)
Nov 30, 2004 31.16 31.29 31.08 31.08 8,975,440 -0.03(-0.11%)
Nov 29, 2004 31.30 31.35 30.90 31.11 7,279,027 -0.10(-0.33%)
Nov 26, 2004 31.13 31.42 31.13 31.21 4,342,150 +0.15(+0.48%)
Nov 24, 2004 31.16 31.21 30.88 31.06 7,526,241 +0.01(+0.04%)
Nov 23, 2004 31.19 31.35 31.02 31.05 10,102,927 -0.14(-0.44%)
Nov 22, 2004 30.79 31.22 30.72 31.19 9,362,690 +0.51(+1.67%)
Nov 19, 2004 30.61 30.78 30.37 30.68 9,355,838 +0.18(+0.58%)
Nov 18, 2004 30.41 30.53 30.21 30.50 6,942,907 +0.11(+0.36%)
Nov 17, 2004 30.00 30.42 30.00 30.39 8,386,659 +0.49(+1.64%)
Nov 16, 2004 30.12 30.16 29.86 29.90 9,467,233 -0.24(-0.81%)
Nov 15, 2004 30.76 30.81 29.98 30.15 13,165,080 -0.91(-2.93%)
Nov 12, 2004 30.04 31.06 30.03 31.06 10,462,591 +0.94(+3.12%)
Nov 11, 2004 29.97 30.19 29.91 30.12 8,591,705 +0.15(+0.51%)
Nov 10, 2004 29.88 30.08 29.48 29.97 14,828,989 -0.07(-0.23%)
Nov 09, 2004 30.20 30.33 29.99 30.03 11,292,261 -0.34(-1.11%)
Nov 08, 2004 31.02 31.02 30.34 30.37 10,271,251 -0.67(-2.15%)
Nov 05, 2004 30.96 31.15 30.79 31.04 10,249,815 +0.09(+0.28%)
Nov 04, 2004 30.44 30.97 30.40 30.95 9,941,456 +0.69(+2.28%)
Nov 03, 2004 30.05 30.44 29.90 30.26 12,072,032 +0.61(+2.05%)
Nov 02, 2004 29.91 30.20 29.62 29.65 10,313,947 -0.48(-1.61%)
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.