Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.74 32.78 32.15 32.15 14,181,940 -0.48(-1.47%)
May 27, 2005 32.14 32.69 32.14 32.63 9,755,165 +0.51(+1.60%)
May 26, 2005 31.98 32.14 31.89 32.11 8,712,872 +0.24(+0.75%)
May 25, 2005 31.62 32.03 31.39 31.88 11,003,206 +0.40(+1.27%)
May 24, 2005 31.48 31.64 31.33 31.48 9,226,073 +0.05(+0.15%)
May 23, 2005 31.15 31.51 30.94 31.43 14,126,907 +0.51(+1.64%)
May 20, 2005 31.21 31.25 30.86 30.92 9,535,198 -0.26(-0.84%)
May 19, 2005 30.91 31.22 30.79 31.18 12,509,187 +0.42(+1.38%)
May 18, 2005 30.86 31.25 30.60 30.76 16,523,461 -0.01(-0.04%)
May 17, 2005 30.16 30.81 29.78 30.77 14,832,307 +0.57(+1.90%)
May 16, 2005 30.66 30.66 29.92 30.20 21,394,854 -0.46(-1.50%)
May 13, 2005 31.39 31.39 30.47 30.66 16,539,854 -0.46(-1.48%)
May 12, 2005 31.92 31.92 30.81 31.12 16,003,067 -0.81(-2.53%)
May 11, 2005 31.67 31.99 31.53 31.92 10,495,860 +0.25(+0.79%)
May 10, 2005 31.96 32.15 31.54 31.67 11,030,807 -0.28(-0.88%)
May 09, 2005 31.80 32.02 31.58 31.95 20,138,114 +0.42(+1.35%)
May 06, 2005 32.50 33.67 31.48 31.53 12,352,951 -0.33(-1.05%)
May 05, 2005 31.80 32.13 31.56 31.86 11,710,949 +0.17(+0.55%)
May 04, 2005 31.52 31.83 31.36 31.69 16,719,842 +0.21(+0.66%)
May 03, 2005 31.71 31.81 31.32 31.48 19,140,150 -0.33(-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.