Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.99 31.29 30.52 30.79 18,036,186 +0.03(+0.09%)
Mar 30, 2005 30.69 30.83 29.96 30.77 19,596,876 +0.20(+0.64%)
Mar 29, 2005 30.77 31.26 30.52 30.57 11,710,104 -0.21(-0.69%)
Mar 28, 2005 30.80 30.99 30.53 30.78 9,761,797 +0.04(+0.14%)
Mar 24, 2005 30.98 31.32 30.44 30.74 14,217,018 -0.11(-0.36%)
Mar 23, 2005 31.08 31.16 30.58 30.85 16,909,504 -0.40(-1.27%)
Mar 22, 2005 31.70 32.13 31.20 31.25 13,264,736 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.43 31.70 10,547,823 -0.19(-0.60%)
Mar 18, 2005 31.40 31.93 31.35 31.89 22,173,096 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.98 31.40 12,837,922 +0.44(+1.43%)
Mar 16, 2005 30.72 31.29 30.42 30.95 14,106,623 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.65 30.72 12,871,628 -0.41(-1.31%)
Mar 14, 2005 30.88 31.14 30.42 31.13 14,599,522 +0.34(+1.10%)
Mar 11, 2005 30.76 31.38 30.62 30.79 17,551,238 -0.10(-0.32%)
Mar 10, 2005 31.46 31.47 30.51 30.89 27,844,564 -0.67(-2.13%)
Mar 09, 2005 32.48 32.80 31.50 31.56 20,625,470 -0.92(-2.83%)
Mar 08, 2005 32.31 32.69 32.25 32.48 13,939,040 +0.05(+0.16%)
Mar 07, 2005 32.50 32.64 32.08 32.43 10,925,404 -0.16(-0.50%)
Mar 04, 2005 32.25 32.71 32.00 32.59 14,357,522 +0.27(+0.85%)
Mar 03, 2005 32.47 32.52 32.08 32.31 14,726,582 -0.20(-0.62%)
Mar 02, 2005 32.18 32.68 32.13 32.52 13,178,388 +0.33(+1.03%)
Mar 01, 2005 32.78 32.81 32.08 32.18 14,028,986 -0.60(-1.84%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,705,756 +0.07(+0.23%)
Feb 25, 2005 32.30 33.35 32.30 32.71 16,729,045 +0.41(+1.28%)
Feb 24, 2005 31.84 32.34 31.63 32.30 11,618,076 +0.53(+1.66%)
Feb 23, 2005 31.36 31.81 31.34 31.77 8,509,571 +0.43(+1.38%)
Feb 22, 2005 31.66 32.26 31.34 31.34 15,889,241 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,446,140 +0.59(+1.91%)
Feb 17, 2005 31.46 31.62 30.87 30.95 12,056,062 -0.47(-1.50%)
Feb 16, 2005 30.72 31.47 30.69 31.42 9,990,542 +0.70(+2.29%)
Feb 15, 2005 30.76 30.81 30.50 30.72 7,614,474 +0.03(+0.10%)
Feb 14, 2005 30.50 30.83 30.47 30.69 9,577,362 -0.03(-0.09%)
Feb 11, 2005 30.37 30.94 30.33 30.71 11,778,841 +0.40(+1.32%)
Feb 10, 2005 30.10 30.46 29.73 30.31 13,554,643 +0.65(+2.21%)
Feb 09, 2005 29.83 29.97 29.53 29.66 10,319,647 -0.23(-0.78%)
Feb 08, 2005 29.71 29.97 29.60 29.89 8,795,123 +0.18(+0.60%)
Feb 07, 2005 29.97 30.00 29.59 29.71 9,657,082 -0.25(-0.85%)
Feb 04, 2005 29.75 29.97 29.45 29.96 10,224,778 +0.26(+0.89%)
Feb 03, 2005 29.33 29.71 29.17 29.70 9,473,783 +0.37(+1.28%)
Feb 02, 2005 29.15 29.50 29.14 29.33 9,424,550 +0.20(+0.69%)
Feb 01, 2005 28.86 29.13 28.85 29.12 12,062,879 +0.40(+1.38%)
Jan 31, 2005 28.37 28.81 28.15 28.73 11,667,877 +0.36(+1.27%)
Jan 28, 2005 28.55 28.57 28.11 28.37 9,104,724 -0.18(-0.63%)
Jan 27, 2005 28.28 28.62 28.20 28.55 8,487,795 +0.27(+0.97%)
Jan 26, 2005 28.21 28.40 28.05 28.27 10,341,612 +0.26(+0.94%)
Jan 25, 2005 27.85 28.02 27.67 28.01 8,719,001 +0.25(+0.89%)
Jan 24, 2005 27.62 28.05 27.61 27.76 9,451,060 +0.31(+1.14%)
Jan 21, 2005 27.46 27.72 27.45 27.45 8,054,732 +0.01(+0.04%)
Jan 20, 2005 27.83 27.83 27.37 27.44 10,494,046 -0.39(-1.39%)
Jan 19, 2005 28.05 28.06 27.82 27.83 8,979,748 -0.21(-0.75%)
Jan 18, 2005 27.76 28.04 27.66 28.04 12,688,519 +0.42(+1.51%)
Jan 14, 2005 27.51 27.70 27.42 27.62 8,594,025 +0.13(+0.46%)
Jan 13, 2005 27.76 28.27 27.46 27.49 11,510,899 -0.23(-0.82%)
Jan 12, 2005 27.15 27.73 27.11 27.72 10,390,467 +0.58(+2.12%)
Jan 11, 2005 27.20 27.29 26.99 27.14 8,898,702 +0.01(+0.04%)
Jan 10, 2005 27.06 27.46 27.02 27.13 9,808,001 +0.12(+0.45%)
Jan 07, 2005 27.32 27.32 26.83 27.01 9,647,993 -0.31(-1.12%)
Jan 06, 2005 26.83 27.43 26.72 27.32 11,076,890 +0.45(+1.67%)
Jan 05, 2005 26.76 27.07 26.66 26.87 10,502,567 +0.17(+0.65%)
Jan 04, 2005 26.92 27.18 26.62 26.70 13,553,696 -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.