Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 65.69 65.70 64.72 64.73 6,603,800 -1.04(-1.58%)
Sep 29, 2005 64.98 65.98 64.73 65.77 8,786,500 +0.79(+1.22%)
Sep 28, 2005 64.70 65.00 64.17 64.98 6,453,400 +0.80(+1.25%)
Sep 27, 2005 64.30 64.59 63.59 64.18 6,161,300 -0.06(-0.09%)
Sep 26, 2005 63.11 64.61 63.11 64.24 6,196,600 +0.97(+1.53%)
Sep 23, 2005 63.36 63.66 62.82 63.27 7,777,500 -0.50(-0.78%)
Sep 22, 2005 63.77 64.99 62.80 63.77 7,658,500 -0.50(-0.78%)
Sep 21, 2005 64.04 64.99 64.00 64.27 7,280,600 +0.23(+0.36%)
Sep 20, 2005 64.31 64.77 63.71 64.04 6,566,600 -0.27(-0.42%)
Sep 19, 2005 63.60 64.54 63.60 64.31 7,488,800 +0.93(+1.47%)
Sep 16, 2005 62.92 63.45 62.84 63.38 11,778,800 +0.93(+1.49%)
Sep 15, 2005 62.90 63.07 61.72 62.45 6,053,700 -0.10(-0.16%)
Sep 14, 2005 62.54 63.10 62.35 62.55 8,956,600 +0.18(+0.29%)
Sep 13, 2005 63.36 63.59 62.33 62.37 9,950,400 -0.93(-1.47%)
Sep 12, 2005 63.81 63.90 63.14 63.30 10,514,100 -0.51(-0.80%)
Sep 09, 2005 62.42 63.87 62.42 63.81 9,141,000 +1.75(+2.82%)
Sep 08, 2005 61.85 62.67 61.72 62.06 6,695,300 -0.31(-0.50%)
Sep 07, 2005 62.34 63.35 62.04 62.37 8,765,200 +0.03(+0.05%)
Sep 06, 2005 62.52 62.75 61.67 62.34 7,347,600 +0.04(+0.06%)
Sep 02, 2005 62.30 62.71 62.00 62.30 8,618,700 -0.41(-0.65%)
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.