Skip to main content

Chevron Corp (NY: CVX )

158.01 +1.66 (+1.06%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.87 33.12 32.55 32.61 13,724,263 -0.03(-0.10%)
Nov 29, 2005 32.71 33.04 32.58 32.64 13,058,015 +0.11(+0.33%)
Nov 28, 2005 33.22 33.25 32.50 32.54 12,189,660 -0.77(-2.32%)
Nov 25, 2005 33.60 33.66 33.30 33.31 4,124,203 -0.10(-0.29%)
Nov 23, 2005 33.57 33.74 33.12 33.41 11,953,107 -0.23(-0.69%)
Nov 22, 2005 33.57 33.71 33.22 33.64 14,347,279 +0.15(+0.46%)
Nov 21, 2005 33.15 33.57 33.13 33.49 14,680,667 +0.42(+1.27%)
Nov 18, 2005 33.00 33.13 32.49 33.06 14,200,883 +0.37(+1.13%)
Nov 17, 2005 32.77 33.05 32.48 32.70 18,248,638 +0.18(+0.54%)
Nov 16, 2005 32.03 32.65 31.96 32.52 15,370,289 +0.26(+0.81%)
Nov 15, 2005 32.21 33.06 32.21 32.26 18,731,760 +0.05(+0.16%)
Nov 14, 2005 32.40 32.66 32.05 32.21 18,372,010 -0.02(-0.05%)
Nov 11, 2005 31.90 32.42 31.89 32.22 20,279,194 +0.23(+0.71%)
Nov 10, 2005 32.23 32.42 31.30 32.00 27,526,908 -0.31(-0.95%)
Nov 09, 2005 32.93 33.14 32.30 32.30 19,273,406 -0.62(-1.88%)
Nov 08, 2005 32.52 32.99 32.47 32.92 9,223,087 +0.26(+0.80%)
Nov 07, 2005 33.01 33.01 32.37 32.66 14,790,156 -0.35(-1.05%)
Nov 04, 2005 33.84 33.84 32.77 33.01 16,480,469 -0.84(-2.47%)
Nov 03, 2005 33.45 33.90 33.27 33.84 15,500,868 +0.55(+1.64%)
Nov 02, 2005 32.74 33.35 32.56 33.30 13,023,217 +0.50(+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.