Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.86 32.51 31.83 32.30 10,376,676 +0.17(+0.53%)
Dec 29, 2005 32.28 32.60 32.11 32.13 8,143,487 -0.13(-0.41%)
Dec 28, 2005 31.94 32.41 31.80 32.26 11,715,324 +0.46(+1.45%)
Dec 27, 2005 32.43 32.44 31.55 31.80 16,837,582 -0.71(-2.17%)
Dec 23, 2005 32.50 32.71 32.15 32.51 6,993,061 +0.01(+0.04%)
Dec 22, 2005 32.46 32.68 32.40 32.50 12,498,092 +0.05(+0.16%)
Dec 21, 2005 32.71 32.96 32.36 32.44 18,922,268 +0.09(+0.26%)
Dec 20, 2005 32.53 32.60 32.29 32.36 15,287,689 +0.07(+0.21%)
Dec 19, 2005 32.73 32.93 32.26 32.29 16,815,262 -0.43(-1.32%)
Dec 16, 2005 33.59 33.68 32.69 32.72 17,611,562 -0.86(-2.56%)
Dec 15, 2005 33.74 33.73 33.22 33.58 12,398,445 -0.15(-0.44%)
Dec 14, 2005 33.54 33.80 33.51 33.73 15,537,598 +0.24(+0.71%)
Dec 13, 2005 34.08 34.09 33.42 33.49 13,915,649 -0.41(-1.21%)
Dec 12, 2005 33.66 34.02 33.52 33.90 11,629,034 +0.43(+1.29%)
Dec 09, 2005 33.81 33.81 33.41 33.47 15,094,546 -0.46(-1.34%)
Dec 08, 2005 33.75 34.13 33.71 33.92 16,864,648 +0.18(+0.54%)
Dec 07, 2005 34.18 34.42 33.63 33.74 11,733,602 -0.39(-1.13%)
Dec 06, 2005 33.96 34.41 33.66 34.13 13,132,882 +0.19(+0.57%)
Dec 05, 2005 33.84 34.16 33.71 33.94 13,477,518 +0.26(+0.78%)
Dec 02, 2005 33.50 33.83 33.20 33.67 13,755,722 +0.27(+0.80%)
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.