Skip to main content

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.50 30.73 30.20 30.26 14,790,876 -0.03(-0.10%)
Nov 29, 2005 30.35 30.66 30.23 30.29 14,072,849 +0.10(+0.33%)
Nov 28, 2005 30.82 30.85 30.15 30.19 13,137,007 -0.72(-2.32%)
Nov 25, 2005 31.18 31.23 30.90 30.91 4,444,725 -0.09(-0.29%)
Nov 23, 2005 31.15 31.30 30.73 31.00 12,882,071 -0.22(-0.69%)
Nov 22, 2005 31.15 31.28 30.83 31.21 15,462,311 +0.14(+0.46%)
Nov 21, 2005 30.76 31.15 30.74 31.07 15,821,609 +0.39(+1.27%)
Nov 18, 2005 30.62 30.74 30.15 30.68 15,304,538 +0.34(+1.13%)
Nov 17, 2005 30.41 30.66 30.14 30.34 19,666,872 +0.16(+0.54%)
Nov 16, 2005 29.72 30.30 29.65 30.17 16,564,827 +0.24(+0.81%)
Nov 15, 2005 29.89 30.68 29.88 29.93 20,187,542 +0.05(+0.16%)
Nov 14, 2005 30.07 30.31 29.74 29.88 19,799,834 -0.02(-0.05%)
Nov 11, 2005 29.60 30.08 29.59 29.90 21,855,238 +0.21(+0.71%)
Nov 10, 2005 29.90 30.08 29.04 29.69 29,666,226 -0.29(-0.95%)
Nov 09, 2005 30.55 30.75 29.97 29.97 20,771,282 -0.58(-1.88%)
Nov 08, 2005 30.18 30.61 30.13 30.55 9,939,881 +0.24(+0.80%)
Nov 07, 2005 30.63 30.63 30.04 30.31 15,939,607 -0.32(-1.05%)
Nov 04, 2005 31.40 31.40 30.41 30.63 17,761,286 -0.78(-2.47%)
Nov 03, 2005 31.04 31.46 30.87 31.40 16,705,553 +0.51(+1.64%)
Nov 02, 2005 30.38 30.94 30.21 30.90 14,035,347 +0.46(+1.53%)
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.