Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.41 34.84 33.72 34.12 18,758,594 -0.19(-0.54%)
Oct 28, 2005 33.99 34.37 32.76 34.30 22,274,220 +0.53(+1.56%)
Oct 27, 2005 34.67 34.80 33.69 33.78 17,384,092 -0.69(-2.01%)
Oct 26, 2005 35.03 35.56 34.37 34.47 21,819,566 -0.60(-1.72%)
Oct 25, 2005 34.64 35.28 34.33 35.07 16,167,499 +0.50(+1.45%)
Oct 24, 2005 33.66 34.63 33.51 34.57 13,518,693 +0.91(+2.72%)
Oct 21, 2005 33.34 34.43 33.18 33.66 19,854,750 +0.33(+0.99%)
Oct 20, 2005 34.75 34.84 32.89 33.33 33,591,404 -1.55(-4.44%)
Oct 19, 2005 34.33 34.97 33.69 34.88 20,315,760 +0.63(+1.83%)
Oct 18, 2005 35.33 35.55 34.25 34.25 17,302,128 -1.59(-4.44%)
Oct 17, 2005 35.86 36.12 35.46 35.84 12,451,811 +0.28(+0.79%)
Oct 14, 2005 35.60 35.71 34.55 35.56 22,157,964 -0.04(-0.10%)
Oct 13, 2005 36.26 36.35 34.94 35.59 23,085,674 -0.85(-2.33%)
Oct 12, 2005 36.44 37.45 36.32 36.44 14,940,200 -0.71(-1.91%)
Oct 11, 2005 36.14 37.54 36.14 37.15 19,302,406 +1.09(+3.02%)
Oct 10, 2005 36.44 36.46 35.75 36.07 11,878,893 -0.40(-1.10%)
Oct 07, 2005 36.09 36.47 35.76 36.47 16,618,641 +0.60(+1.67%)
Oct 06, 2005 36.83 37.04 35.28 35.87 30,544,482 -1.22(-3.29%)
Oct 05, 2005 37.57 37.72 36.82 37.09 19,132,454 -0.48(-1.27%)
Oct 04, 2005 38.53 38.54 37.48 37.57 13,557,836 -0.96(-2.50%)
Oct 03, 2005 39.01 39.15 38.33 38.53 11,311,997 -0.17(-0.43%)
Sep 30, 2005 39.27 39.28 38.69 38.70 11,046,531 -0.62(-1.58%)
Sep 29, 2005 38.85 39.44 38.70 39.32 14,697,650 +0.47(+1.22%)
Sep 28, 2005 38.68 38.86 38.36 38.85 10,794,949 +0.48(+1.25%)
Sep 27, 2005 38.44 38.61 38.02 38.37 10,306,337 -0.04(-0.09%)
Sep 26, 2005 37.73 38.62 37.73 38.40 10,365,386 +0.58(+1.53%)
Sep 23, 2005 37.88 38.06 37.55 37.82 13,009,842 -0.30(-0.78%)
Sep 22, 2005 38.12 38.85 37.54 38.12 12,810,784 -0.30(-0.78%)
Sep 21, 2005 38.28 38.85 38.26 38.42 12,178,651 +0.14(+0.36%)
Sep 20, 2005 38.45 38.72 38.09 38.28 10,984,304 -0.16(-0.42%)
Sep 19, 2005 38.02 38.58 38.02 38.45 12,526,918 +0.56(+1.47%)
Sep 16, 2005 37.61 37.93 37.57 37.89 19,703,032 +0.56(+1.49%)
Sep 15, 2005 37.60 37.70 36.90 37.33 10,126,349 -0.06(-0.16%)
Sep 14, 2005 37.39 37.72 37.27 37.39 14,982,186 +0.11(+0.29%)
Sep 13, 2005 37.88 38.02 37.26 37.29 16,644,568 -0.56(-1.47%)
Sep 12, 2005 38.15 38.20 37.75 37.84 17,587,500 -0.30(-0.80%)
Sep 09, 2005 37.32 38.18 37.32 38.15 15,290,641 +1.05(+2.82%)
Sep 08, 2005 36.98 37.47 36.90 37.10 11,199,588 -0.19(-0.50%)
Sep 07, 2005 37.27 37.87 37.09 37.29 14,662,021 +0.02(+0.05%)
Sep 06, 2005 37.38 37.51 36.87 37.27 12,290,725 +0.02(+0.06%)
Sep 02, 2005 37.24 37.49 37.06 37.24 14,416,962 -0.25(-0.65%)
Sep 01, 2005 37.66 37.73 36.89 37.49 18,276,506 +0.78(+2.13%)
Aug 31, 2005 36.71 37.12 36.04 36.71 22,907,190 +0.51(+1.42%)
Aug 30, 2005 35.62 36.23 35.60 36.19 15,199,811 +0.62(+1.73%)
Aug 29, 2005 35.74 35.91 35.28 35.58 11,476,930 +0.08(+0.22%)
Aug 26, 2005 35.78 35.83 35.49 35.50 9,523,823 -0.27(-0.77%)
Aug 25, 2005 35.63 35.90 35.40 35.77 9,884,636 +0.01(+0.02%)
Aug 24, 2005 36.02 36.10 35.67 35.77 13,841,200 -0.14(-0.40%)
Aug 23, 2005 36.14 36.28 35.61 35.91 11,043,687 -0.16(-0.45%)
Aug 22, 2005 36.11 36.42 35.80 36.07 11,564,248 +0.25(+0.70%)
Aug 19, 2005 35.75 36.05 35.72 35.82 14,890,352 +0.26(+0.74%)
Aug 18, 2005 35.39 35.70 35.09 35.56 14,623,882 -0.10(-0.27%)
Aug 17, 2005 36.10 36.50 35.50 35.65 17,465,890 -0.78(-2.13%)
Aug 16, 2005 36.90 37.09 36.43 36.43 14,934,345 -0.71(-1.92%)
Aug 15, 2005 37.08 37.33 37.03 37.14 11,541,331 -0.09(-0.24%)
Aug 12, 2005 37.42 37.45 37.06 37.23 11,047,200 -0.13(-0.35%)
Aug 11, 2005 37.35 37.74 37.07 37.36 16,940,478 +0.01(+0.03%)
Aug 10, 2005 36.96 37.45 36.69 37.35 25,155,204 +0.75(+2.06%)
Aug 09, 2005 36.77 37.00 36.49 36.60 11,497,505 -0.02(-0.07%)
Aug 08, 2005 36.32 37.17 36.31 36.62 17,150,576 +0.55(+1.52%)
Aug 05, 2005 36.11 36.26 35.95 36.07 11,355,656 -0.04(-0.12%)
Aug 04, 2005 36.08 36.47 36.00 36.11 15,354,875 +0.04(+0.10%)
Aug 03, 2005 35.72 36.28 35.72 36.08 29,535,310 +0.47(+1.33%)
Aug 02, 2005 35.01 35.69 34.91 35.61 25,298,894 +0.68(+1.93%)
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.