Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 34.94 35.33 34.31 34.94 24,067,020 +0.49(+1.42%)
Aug 30, 2005 33.91 34.48 33.88 34.45 15,969,403 +0.59(+1.73%)
Aug 29, 2005 34.02 34.18 33.58 33.86 12,058,027 +0.07(+0.22%)
Aug 26, 2005 34.06 34.10 33.78 33.79 10,006,031 -0.26(-0.77%)
Aug 25, 2005 33.91 34.17 33.70 34.05 10,385,112 +0.01(+0.02%)
Aug 24, 2005 34.29 34.36 33.95 34.04 14,542,004 -0.14(-0.40%)
Aug 23, 2005 34.40 34.53 33.90 34.18 11,602,848 -0.15(-0.45%)
Aug 22, 2005 34.37 34.66 34.08 34.33 12,149,766 +0.24(+0.70%)
Aug 19, 2005 34.03 34.31 34.00 34.09 15,644,275 +0.25(+0.74%)
Aug 18, 2005 33.69 33.98 33.40 33.84 15,364,314 -0.09(-0.27%)
Aug 17, 2005 34.36 34.74 33.79 33.94 18,350,218 -0.74(-2.13%)
Aug 16, 2005 35.12 35.30 34.68 34.68 15,690,496 -0.68(-1.92%)
Aug 15, 2005 35.30 35.53 35.25 35.35 12,125,689 -0.09(-0.24%)
Aug 12, 2005 35.61 35.65 35.28 35.44 11,606,538 -0.13(-0.35%)
Aug 11, 2005 35.55 35.92 35.28 35.56 17,798,204 +0.01(+0.03%)
Aug 10, 2005 35.18 35.65 34.93 35.55 26,428,856 +0.72(+2.06%)
Aug 09, 2005 34.99 35.22 34.73 34.83 12,079,643 -0.02(-0.07%)
Aug 08, 2005 34.57 35.38 34.56 34.86 18,018,940 +0.52(+1.52%)
Aug 05, 2005 34.37 34.51 34.21 34.33 11,930,612 -0.04(-0.12%)
Aug 04, 2005 34.34 34.71 34.27 34.37 16,132,319 +0.03(+0.10%)
Aug 03, 2005 34.00 34.53 34.00 34.34 31,030,734 +0.45(+1.33%)
Aug 02, 2005 33.32 33.97 33.22 33.89 26,579,820 +0.64(+1.93%)
Aug 01, 2005 33.06 33.40 32.88 33.25 12,743,432 +0.24(+0.72%)
Jul 29, 2005 33.67 33.95 32.94 33.01 15,754,116 -0.53(-1.58%)
Jul 28, 2005 33.49 33.61 33.09 33.54 11,993,880 +0.35(+1.05%)
Jul 27, 2005 32.92 33.22 32.75 33.19 10,290,210 +0.27(+0.83%)
Jul 26, 2005 33.28 33.31 32.91 32.92 12,412,153 -0.30(-0.89%)
Jul 25, 2005 32.92 33.52 32.81 33.21 14,594,552 +0.33(+1.00%)
Jul 22, 2005 32.71 33.02 32.59 32.88 11,801,615 +0.47(+1.44%)
Jul 21, 2005 32.68 32.72 32.12 32.42 11,730,439 -0.36(-1.09%)
Jul 20, 2005 32.46 32.95 32.30 32.77 14,862,914 +0.17(+0.52%)
Jul 19, 2005 32.29 32.64 31.98 32.60 10,603,036 +0.53(+1.67%)
Jul 18, 2005 32.14 32.35 31.98 32.07 10,918,849 -0.18(-0.55%)
Jul 15, 2005 32.33 32.41 31.93 32.25 10,897,935 -0.09(-0.26%)
Jul 14, 2005 32.70 33.02 32.04 32.33 17,883,616 -0.37(-1.13%)
Jul 13, 2005 32.73 32.88 32.47 32.70 9,784,944 -0.02(-0.07%)
Jul 12, 2005 32.71 33.00 32.43 32.72 9,398,656 +0.12(+0.37%)
Jul 11, 2005 32.64 32.75 32.31 32.60 8,053,857 -0.03(-0.10%)
Jul 08, 2005 33.01 33.16 32.36 32.64 9,304,809 -0.25(-0.76%)
Jul 07, 2005 32.26 32.91 32.07 32.89 12,976,118 +0.36(+1.12%)
Jul 06, 2005 33.46 33.57 32.44 32.52 11,900,208 -0.80(-2.39%)
Jul 05, 2005 32.59 33.32 32.51 33.32 10,924,473 +0.90(+2.79%)
Jul 01, 2005 32.06 32.57 31.93 32.42 10,253,303 +0.60(+1.88%)
Jun 30, 2005 32.23 32.27 31.49 31.82 24,825,886 -0.48(-1.48%)
Jun 29, 2005 32.43 32.59 32.04 32.30 15,214,755 -0.14(-0.42%)
Jun 28, 2005 32.71 33.05 32.33 32.43 12,513,030 -0.14(-0.44%)
Jun 27, 2005 32.36 32.89 32.36 32.58 12,261,715 +0.32(+0.99%)
Jun 24, 2005 32.29 32.89 32.26 32.26 16,270,981 -0.36(-1.12%)
Jun 23, 2005 33.16 33.77 32.58 32.62 30,674,322 -0.53(-1.61%)
Jun 22, 2005 33.54 33.83 32.84 33.16 21,055,458 -0.29(-0.87%)
Jun 21, 2005 33.62 33.84 33.32 33.45 16,993,820 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.29 33.76 10,768,411 +0.21(+0.63%)
Jun 17, 2005 33.43 33.75 33.28 33.55 24,835,552 +0.60(+1.81%)
Jun 16, 2005 32.45 33.00 32.33 32.96 11,495,468 +0.61(+1.90%)
Jun 15, 2005 32.00 32.39 31.94 32.34 12,745,189 +0.40(+1.26%)
Jun 14, 2005 31.86 32.12 31.74 31.94 8,535,222 +0.07(+0.21%)
Jun 13, 2005 32.04 32.09 31.73 31.87 9,467,900 -0.16(-0.52%)
Jun 10, 2005 31.87 32.09 31.60 32.04 15,002,631 +0.16(+0.52%)
Jun 09, 2005 31.32 32.17 31.14 31.87 15,423,013 +0.67(+2.15%)
Jun 08, 2005 31.18 31.68 30.94 31.20 12,993,692 +0.03(+0.09%)
Jun 07, 2005 31.22 31.57 31.14 31.17 11,316,911 -0.04(-0.13%)
Jun 06, 2005 31.69 31.69 31.07 31.21 8,695,150 -0.12(-0.38%)
Jun 03, 2005 31.28 31.43 31.04 31.33 11,700,386 +0.05(+0.16%)
Jun 02, 2005 31.15 31.34 30.86 31.28 8,704,640 +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.