Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.13 29.59 28.82 29.59 24,983,530 +0.48(+1.66%)
Apr 28, 2005 29.41 29.71 29.03 29.10 17,987,306 -0.48(-1.63%)
Apr 27, 2005 30.52 30.55 29.51 29.59 15,948,138 -0.92(-3.02%)
Apr 26, 2005 30.94 31.06 30.51 30.51 10,819,026 -0.43(-1.38%)
Apr 25, 2005 30.93 31.18 30.82 30.94 11,727,978 +0.28(+0.93%)
Apr 22, 2005 30.44 30.91 30.10 30.65 14,056,948 +0.30(+0.97%)
Apr 21, 2005 29.76 30.42 29.70 30.36 14,923,370 +0.74(+2.50%)
Apr 20, 2005 30.36 30.55 29.47 29.62 18,073,948 -0.73(-2.42%)
Apr 19, 2005 30.04 30.48 29.98 30.35 17,714,022 +0.42(+1.41%)
Apr 18, 2005 29.73 30.11 29.41 29.93 16,567,287 +0.22(+0.75%)
Apr 15, 2005 30.73 30.73 29.41 29.71 23,882,840 -0.89(-2.90%)
Apr 14, 2005 30.99 31.24 30.51 30.60 18,909,790 -0.28(-0.92%)
Apr 13, 2005 31.67 31.83 30.81 30.88 23,718,344 -0.84(-2.64%)
Apr 12, 2005 32.15 32.34 31.65 31.72 17,219,476 -0.64(-1.99%)
Apr 11, 2005 32.26 32.48 32.18 32.36 12,419,007 +0.10(+0.32%)
Apr 08, 2005 32.89 33.03 32.25 32.26 11,413,922 -0.72(-2.19%)
Apr 07, 2005 32.87 33.20 32.60 32.98 20,557,572 +0.42(+1.28%)
Apr 06, 2005 31.71 32.69 31.71 32.56 18,908,208 +0.86(+2.73%)
Apr 05, 2005 32.43 32.58 31.55 31.70 27,407,050 -0.72(-2.23%)
Apr 04, 2005 33.12 33.62 32.29 32.42 44,841,992 -1.33(-3.93%)
Apr 01, 2005 33.67 33.81 33.38 33.75 12,891,936 +0.57(+1.71%)
Mar 31, 2005 33.40 33.71 32.89 33.18 16,739,517 +0.03(+0.09%)
Mar 30, 2005 33.06 33.22 32.29 33.15 18,188,006 +0.21(+0.64%)
Mar 29, 2005 33.15 33.69 32.89 32.94 10,868,235 -0.23(-0.69%)
Mar 28, 2005 33.18 33.39 32.89 33.17 9,059,996 +0.05(+0.14%)
Mar 24, 2005 33.38 33.75 32.80 33.12 13,194,920 -0.12(-0.36%)
Mar 23, 2005 33.49 33.57 32.95 33.24 15,693,835 -0.43(-1.27%)
Mar 22, 2005 34.16 34.62 33.62 33.67 12,311,099 -0.48(-1.42%)
Mar 21, 2005 34.48 34.49 33.86 34.15 9,789,513 -0.20(-0.60%)
Mar 18, 2005 33.83 34.41 33.78 34.36 20,579,014 +0.53(+1.56%)
Mar 17, 2005 33.91 34.00 33.38 33.83 11,914,971 +0.48(+1.43%)
Mar 16, 2005 33.10 33.71 32.78 33.35 13,092,461 +0.25(+0.76%)
Mar 15, 2005 33.79 33.91 33.02 33.10 11,946,253 -0.44(-1.31%)
Mar 14, 2005 33.28 33.55 32.77 33.54 13,549,925 +0.36(+1.10%)
Mar 11, 2005 33.14 33.81 32.99 33.17 16,289,435 -0.11(-0.32%)
Mar 10, 2005 33.90 33.91 32.87 33.28 25,842,746 -0.72(-2.13%)
Mar 09, 2005 34.99 35.34 33.94 34.00 19,142,652 -0.99(-2.83%)
Mar 08, 2005 34.81 35.22 34.75 34.99 12,936,927 +0.06(+0.16%)
Mar 07, 2005 35.02 35.16 34.56 34.94 10,139,948 -0.18(-0.50%)
Mar 04, 2005 34.75 35.24 34.48 35.11 13,325,323 +0.30(+0.85%)
Mar 03, 2005 34.99 35.03 34.57 34.82 13,667,849 -0.22(-0.62%)
Mar 02, 2005 34.68 35.21 34.62 35.03 12,230,960 +0.36(+1.03%)
Mar 01, 2005 35.32 35.35 34.56 34.68 13,020,405 -0.65(-1.84%)
Feb 28, 2005 35.41 35.73 34.28 35.32 16,432,842 +0.08(+0.23%)
Feb 25, 2005 34.80 35.93 34.80 35.24 15,526,351 +0.44(+1.28%)
Feb 24, 2005 34.31 34.85 34.08 34.80 10,782,823 +0.57(+1.66%)
Feb 23, 2005 33.79 34.27 33.76 34.23 7,897,796 +0.47(+1.38%)
Feb 22, 2005 34.11 34.75 33.76 33.76 14,746,922 -0.22(-0.65%)
Feb 18, 2005 33.37 34.28 33.29 33.99 11,551,355 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.26 33.35 11,189,320 -0.51(-1.50%)
Feb 16, 2005 33.10 33.91 33.07 33.86 9,272,296 +0.76(+2.29%)
Feb 15, 2005 33.14 33.20 32.87 33.10 7,067,050 +0.03(+0.10%)
Feb 14, 2005 32.87 33.21 32.83 33.06 8,888,821 -0.03(-0.09%)
Feb 11, 2005 32.72 33.34 32.68 33.09 10,932,030 +0.43(+1.32%)
Feb 10, 2005 32.43 32.81 32.04 32.66 12,580,165 +0.71(+2.21%)
Feb 09, 2005 32.14 32.29 31.81 31.96 9,577,740 -0.25(-0.78%)
Feb 08, 2005 32.01 32.29 31.89 32.21 8,162,819 +0.19(+0.60%)
Feb 07, 2005 32.29 32.32 31.88 32.01 8,962,809 -0.27(-0.85%)
Feb 04, 2005 32.05 32.29 31.73 32.29 9,489,692 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.00 8,792,688 +0.40(+1.28%)
Feb 02, 2005 31.40 31.79 31.40 31.60 8,746,995 +0.22(+0.69%)
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.