Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.99 31.28 30.52 30.79 18,040,468 +0.03(+0.09%)
Mar 30, 2005 30.68 30.82 29.96 30.76 19,601,528 +0.20(+0.64%)
Mar 29, 2005 30.76 31.26 30.52 30.56 11,712,885 -0.21(-0.69%)
Mar 28, 2005 30.79 30.98 30.52 30.78 9,764,115 +0.04(+0.14%)
Mar 24, 2005 30.98 31.31 30.43 30.73 14,220,394 -0.11(-0.36%)
Mar 23, 2005 31.07 31.15 30.57 30.84 16,913,518 -0.40(-1.27%)
Mar 22, 2005 31.69 32.13 31.19 31.24 13,267,885 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.42 31.69 10,550,328 -0.19(-0.60%)
Mar 18, 2005 31.39 31.93 31.34 31.88 22,178,360 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.97 31.39 12,840,970 +0.44(+1.43%)
Mar 16, 2005 30.71 31.28 30.42 30.94 14,109,972 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.64 30.71 12,874,684 -0.41(-1.31%)
Mar 14, 2005 30.88 31.13 30.41 31.12 14,602,988 +0.34(+1.10%)
Mar 11, 2005 30.75 31.37 30.61 30.78 17,555,406 -0.10(-0.32%)
Mar 10, 2005 31.46 31.46 30.50 30.88 27,851,176 -0.67(-2.13%)
Mar 09, 2005 32.47 32.79 31.49 31.55 20,630,366 -0.92(-2.83%)
Mar 08, 2005 32.30 32.68 32.24 32.47 13,942,350 +0.05(+0.16%)
Mar 07, 2005 32.50 32.63 32.07 32.42 10,927,998 -0.16(-0.50%)
Mar 04, 2005 32.24 32.70 32.00 32.58 14,360,931 +0.27(+0.85%)
Mar 03, 2005 32.47 32.51 32.07 32.31 14,730,078 -0.20(-0.62%)
Mar 02, 2005 32.17 32.67 32.13 32.51 13,181,517 +0.33(+1.03%)
Mar 01, 2005 32.78 32.80 32.07 32.17 14,032,316 -0.60(-1.84%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,709,958 +0.07(+0.23%)
Feb 25, 2005 32.29 33.34 32.29 32.70 16,733,017 +0.41(+1.28%)
Feb 24, 2005 31.84 32.33 31.63 32.29 11,620,835 +0.53(+1.66%)
Feb 23, 2005 31.36 31.80 31.33 31.76 8,511,591 +0.43(+1.38%)
Feb 22, 2005 31.65 32.25 31.33 31.33 15,893,014 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,449,095 +0.59(+1.91%)
Feb 17, 2005 31.45 31.61 30.86 30.94 12,058,924 -0.47(-1.50%)
Feb 16, 2005 30.71 31.47 30.69 31.41 9,992,914 +0.70(+2.29%)
Feb 15, 2005 30.75 30.80 30.50 30.71 7,616,282 +0.03(+0.10%)
Feb 14, 2005 30.50 30.82 30.46 30.68 9,579,636 -0.03(-0.09%)
Feb 11, 2005 30.36 30.93 30.33 30.71 11,781,638 +0.40(+1.32%)
Feb 10, 2005 30.09 30.45 29.72 30.31 13,557,861 +0.65(+2.21%)
Feb 09, 2005 29.82 29.96 29.52 29.65 10,322,097 -0.23(-0.78%)
Feb 08, 2005 29.70 29.96 29.59 29.88 8,797,211 +0.18(+0.60%)
Feb 07, 2005 29.96 29.99 29.58 29.70 9,659,375 -0.25(-0.85%)
Feb 04, 2005 29.74 29.96 29.45 29.96 10,227,206 +0.26(+0.89%)
Feb 03, 2005 29.32 29.70 29.16 29.69 9,476,032 +0.37(+1.28%)
Feb 02, 2005 29.14 29.50 29.13 29.32 9,426,788 +0.20(+0.69%)
Feb 01, 2005 28.85 29.12 28.84 29.12 12,065,743 +0.40(+1.38%)
Jan 31, 2005 28.37 28.80 28.14 28.72 11,670,648 +0.36(+1.27%)
Jan 28, 2005 28.55 28.56 28.10 28.36 9,106,886 -0.18(-0.63%)
Jan 27, 2005 28.27 28.62 28.19 28.54 8,489,810 +0.27(+0.97%)
Jan 26, 2005 28.20 28.39 28.05 28.27 10,344,067 +0.26(+0.94%)
Jan 25, 2005 27.84 28.01 27.67 28.00 8,721,071 +0.25(+0.89%)
Jan 24, 2005 27.61 28.04 27.60 27.76 9,453,304 +0.31(+1.14%)
Jan 21, 2005 27.45 27.71 27.44 27.44 8,056,645 +0.01(+0.04%)
Jan 20, 2005 27.82 27.82 27.36 27.43 10,496,537 -0.39(-1.39%)
Jan 19, 2005 28.04 28.06 27.81 27.82 8,981,879 -0.21(-0.75%)
Jan 18, 2005 27.75 28.03 27.66 28.03 12,691,531 +0.42(+1.51%)
Jan 14, 2005 27.51 27.69 27.42 27.61 8,596,065 +0.13(+0.46%)
Jan 13, 2005 27.76 28.26 27.45 27.49 11,513,632 -0.23(-0.82%)
Jan 12, 2005 27.14 27.72 27.11 27.71 10,392,933 +0.58(+2.12%)
Jan 11, 2005 27.19 27.29 26.98 27.14 8,900,815 +0.01(+0.04%)
Jan 10, 2005 27.05 27.45 27.01 27.13 9,810,329 +0.12(+0.45%)
Jan 07, 2005 27.31 27.32 26.82 27.01 9,650,283 -0.31(-1.12%)
Jan 06, 2005 26.82 27.43 26.72 27.31 11,079,520 +0.45(+1.67%)
Jan 05, 2005 26.75 27.06 26.66 26.86 10,505,060 +0.17(+0.65%)
Jan 04, 2005 26.92 27.17 26.61 26.69 13,556,914 -0.18(-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.