Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.24 32.28 31.50 31.83 24,819,992 -0.48(-1.48%)
Jun 29, 2005 32.44 32.60 32.04 32.30 15,211,143 -0.14(-0.42%)
Jun 28, 2005 32.71 33.06 32.34 32.44 12,510,059 -0.14(-0.44%)
Jun 27, 2005 32.37 32.90 32.37 32.58 12,258,804 +0.32(+0.99%)
Jun 24, 2005 32.29 32.90 32.26 32.26 16,267,118 -0.36(-1.12%)
Jun 23, 2005 33.17 33.78 32.58 32.63 30,667,040 -0.53(-1.61%)
Jun 22, 2005 33.55 33.84 32.85 33.16 21,050,460 -0.29(-0.87%)
Jun 21, 2005 33.63 33.85 33.32 33.45 16,989,786 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.30 33.77 10,765,855 +0.21(+0.63%)
Jun 17, 2005 33.44 33.76 33.29 33.56 24,829,656 +0.60(+1.81%)
Jun 16, 2005 32.46 33.00 32.33 32.96 11,492,739 +0.61(+1.90%)
Jun 15, 2005 32.01 32.40 31.95 32.35 12,742,163 +0.40(+1.26%)
Jun 14, 2005 31.87 32.13 31.75 31.95 8,533,196 +0.07(+0.21%)
Jun 13, 2005 32.04 32.10 31.74 31.88 9,465,652 -0.17(-0.52%)
Jun 10, 2005 31.88 32.09 31.60 32.04 14,999,069 +0.17(+0.52%)
Jun 09, 2005 31.33 32.18 31.15 31.88 15,419,351 +0.67(+2.15%)
Jun 08, 2005 31.19 31.69 30.94 31.21 12,990,607 +0.03(+0.09%)
Jun 07, 2005 31.22 31.58 31.15 31.18 11,314,224 -0.04(-0.13%)
Jun 06, 2005 31.70 31.70 31.08 31.22 8,693,086 -0.12(-0.38%)
Jun 03, 2005 31.29 31.44 31.05 31.34 11,697,608 +0.05(+0.16%)
Jun 02, 2005 31.15 31.35 30.87 31.29 8,702,574 +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.