Skip to main content

Chevron Corp (NY: CVX )

157.22 +0.87 (+0.56%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.75 33.16 32.10 32.47 19,708,374 -0.18(-0.54%)
Oct 28, 2005 32.35 32.71 31.18 32.65 23,402,002 +0.50(+1.56%)
Oct 27, 2005 33.00 33.13 32.07 32.15 18,264,278 -0.66(-2.01%)
Oct 26, 2005 33.34 33.84 32.72 32.81 22,924,328 -0.57(-1.72%)
Oct 25, 2005 32.97 33.58 32.67 33.38 16,986,086 +0.48(+1.45%)
Oct 24, 2005 32.04 32.96 31.90 32.91 14,203,168 +0.87(+2.72%)
Oct 21, 2005 31.73 32.77 31.58 32.04 20,860,030 +0.31(+0.99%)
Oct 20, 2005 33.07 33.16 31.31 31.72 35,292,192 -1.47(-4.44%)
Oct 19, 2005 32.67 33.29 32.06 33.20 21,344,382 +0.60(+1.83%)
Oct 18, 2005 33.63 33.83 32.60 32.60 18,178,164 -1.51(-4.44%)
Oct 17, 2005 34.13 34.38 33.75 34.11 13,082,268 +0.27(+0.79%)
Oct 14, 2005 33.88 33.99 32.89 33.84 23,279,860 -0.03(-0.10%)
Oct 13, 2005 34.51 34.60 33.25 33.88 24,254,540 -0.81(-2.33%)
Oct 12, 2005 34.69 35.64 34.57 34.69 15,696,647 -0.68(-1.91%)
Oct 11, 2005 34.40 35.73 34.40 35.36 20,279,720 +1.04(+3.02%)
Oct 10, 2005 34.68 34.70 34.03 34.33 12,480,342 -0.38(-1.10%)
Oct 07, 2005 34.35 34.71 34.04 34.71 17,460,070 +0.57(+1.67%)
Oct 06, 2005 35.05 35.26 33.58 34.14 32,091,002 -1.16(-3.29%)
Oct 05, 2005 35.76 35.90 35.05 35.30 20,101,164 -0.46(-1.27%)
Oct 04, 2005 36.67 36.68 35.68 35.76 14,244,292 -0.92(-2.50%)
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.