Skip to main content

Chevron Corp (NY: CVX )

182.43 -5.36 (-2.85%)
Streaming Delayed Price Updated: 9:37 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 33.87 33.91 33.09 33.43 23,629,486 -0.50(-1.48%)
Jun 29, 2005 34.08 34.24 33.66 33.93 14,481,531 -0.14(-0.42%)
Jun 28, 2005 34.36 34.72 33.97 34.08 11,910,006 -0.15(-0.44%)
Jun 27, 2005 34.00 34.55 34.00 34.23 11,670,802 +0.33(+0.99%)
Jun 24, 2005 33.92 34.55 33.89 33.89 15,486,855 -0.38(-1.12%)
Jun 23, 2005 34.84 35.48 34.23 34.27 29,196,076 -0.56(-1.61%)
Jun 22, 2005 35.24 35.55 34.50 34.83 20,040,760 -0.30(-0.87%)
Jun 21, 2005 35.33 35.56 35.00 35.14 16,174,859 -0.33(-0.94%)
Jun 20, 2005 35.35 35.53 34.98 35.47 10,249,464 +0.22(+0.63%)
Jun 17, 2005 35.12 35.46 34.97 35.25 23,638,686 +0.63(+1.81%)
Jun 16, 2005 34.09 34.67 33.96 34.63 10,941,482 +0.65(+1.90%)
Jun 15, 2005 33.62 34.03 33.56 33.98 12,130,977 +0.42(+1.26%)
Jun 14, 2005 33.48 33.75 33.35 33.56 8,123,895 +0.07(+0.21%)
Jun 13, 2005 33.66 33.72 33.34 33.48 9,011,626 -0.17(-0.52%)
Jun 10, 2005 33.48 33.71 33.20 33.66 14,279,629 +0.17(+0.52%)
Jun 09, 2005 32.91 33.80 32.72 33.48 14,679,752 +0.71(+2.15%)
Jun 08, 2005 32.76 33.29 32.50 32.78 12,367,504 +0.03(+0.09%)
Jun 07, 2005 32.80 33.17 32.72 32.75 10,771,530 -0.04(-0.13%)
Jun 06, 2005 33.30 33.30 32.64 32.79 8,276,116 -0.13(-0.38%)
Jun 03, 2005 32.86 33.02 32.61 32.92 11,136,525 +0.05(+0.16%)
Jun 02, 2005 32.72 32.93 32.43 32.86 8,285,149 +0.13(+0.40%)
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.