Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.99 31.28 30.52 30.79 18,040,468 +0.03(+0.09%)
Mar 30, 2005 30.68 30.82 29.96 30.76 19,601,528 +0.20(+0.64%)
Mar 29, 2005 30.76 31.26 30.52 30.56 11,712,885 -0.21(-0.69%)
Mar 28, 2005 30.79 30.98 30.52 30.78 9,764,115 +0.04(+0.14%)
Mar 24, 2005 30.98 31.31 30.43 30.73 14,220,394 -0.11(-0.36%)
Mar 23, 2005 31.07 31.15 30.57 30.84 16,913,518 -0.40(-1.27%)
Mar 22, 2005 31.69 32.13 31.19 31.24 13,267,885 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.42 31.69 10,550,328 -0.19(-0.60%)
Mar 18, 2005 31.39 31.93 31.34 31.88 22,178,360 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.97 31.39 12,840,970 +0.44(+1.43%)
Mar 16, 2005 30.71 31.28 30.42 30.94 14,109,972 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.64 30.71 12,874,684 -0.41(-1.31%)
Mar 14, 2005 30.88 31.13 30.41 31.12 14,602,988 +0.34(+1.10%)
Mar 11, 2005 30.75 31.37 30.61 30.78 17,555,406 -0.10(-0.32%)
Mar 10, 2005 31.46 31.46 30.50 30.88 27,851,176 -0.67(-2.13%)
Mar 09, 2005 32.47 32.79 31.49 31.55 20,630,366 -0.92(-2.83%)
Mar 08, 2005 32.30 32.68 32.24 32.47 13,942,350 +0.05(+0.16%)
Mar 07, 2005 32.50 32.63 32.07 32.42 10,927,998 -0.16(-0.50%)
Mar 04, 2005 32.24 32.70 32.00 32.58 14,360,931 +0.27(+0.85%)
Mar 03, 2005 32.47 32.51 32.07 32.31 14,730,078 -0.20(-0.62%)
Mar 02, 2005 32.17 32.67 32.13 32.51 13,181,517 +0.33(+1.03%)
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.