Skip to main content

Chevron Corp (NY: CVX )

145.60 +1.64 (+1.14%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.92 28.96 28.40 28.40 16,054,172 -0.42(-1.47%)
May 27, 2005 28.39 28.88 28.39 28.82 11,042,995 +0.45(+1.60%)
May 26, 2005 28.25 28.39 28.17 28.37 9,863,104 +0.21(+0.75%)
May 25, 2005 27.93 28.30 27.73 28.16 12,455,797 +0.35(+1.27%)
May 24, 2005 27.80 27.95 27.67 27.80 10,444,055 +0.04(+0.15%)
May 23, 2005 27.51 27.84 27.33 27.76 15,991,873 +0.45(+1.64%)
May 20, 2005 27.57 27.60 27.26 27.31 10,793,989 -0.23(-0.84%)
May 19, 2005 27.31 27.58 27.20 27.55 14,160,590 +0.38(+1.38%)
May 18, 2005 27.26 27.61 27.03 27.17 18,704,810 -0.01(-0.04%)
May 17, 2005 26.64 27.21 26.30 27.18 16,790,398 +0.51(+1.90%)
May 16, 2005 27.08 27.08 26.43 26.67 24,219,300 -0.41(-1.50%)
May 13, 2005 27.73 27.73 26.92 27.08 18,723,366 -0.41(-1.48%)
May 12, 2005 28.20 28.20 27.21 27.49 18,115,716 -0.71(-2.53%)
May 11, 2005 27.98 28.26 27.86 28.20 11,881,474 +0.22(+0.79%)
May 10, 2005 28.23 28.40 27.86 27.98 12,487,041 -0.25(-0.88%)
May 09, 2005 28.09 28.29 27.89 28.23 22,796,652 +0.37(+1.35%)
May 06, 2005 28.71 29.75 27.80 27.85 13,983,729 -0.30(-1.05%)
May 05, 2005 28.09 28.38 27.88 28.15 13,256,972 +0.15(+0.55%)
May 04, 2005 27.84 28.12 27.70 27.99 18,927,116 +0.18(+0.66%)
May 03, 2005 28.01 28.10 27.67 27.81 21,666,940 -0.29(-1.03%)
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.