Chevron Corp (NY: CVX )

147.33 -2.61 (-1.74%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 59.17 59.67 57.89 58.01 8,964,200 -0.93(-1.58%)
Jul 28, 2005 58.85 59.07 58.15 58.94 6,824,600 +0.61(+1.05%)
Jul 27, 2005 57.85 58.38 57.56 58.33 5,855,200 +0.48(+0.83%)
Jul 26, 2005 58.49 58.54 57.83 57.85 7,062,600 -0.52(-0.89%)
Jul 25, 2005 57.85 58.91 57.67 58.37 8,304,400 +0.58(+1.00%)
Jul 22, 2005 57.48 58.03 57.27 57.79 6,715,200 +0.82(+1.44%)
Jul 21, 2005 57.43 57.50 56.45 56.97 6,674,700 -0.63(-1.09%)
Jul 20, 2005 57.05 57.91 56.77 57.60 8,457,100 +0.30(+0.52%)
Jul 19, 2005 56.75 57.36 56.20 57.30 6,033,200 +0.94(+1.67%)
Jul 18, 2005 56.48 56.85 56.20 56.36 6,212,900 -0.31(-0.55%)
Jul 15, 2005 56.82 56.96 56.12 56.67 6,201,000 -0.15(-0.26%)
Jul 14, 2005 57.47 58.03 56.31 56.82 10,175,900 -0.65(-1.13%)
Jul 13, 2005 57.53 57.78 57.07 57.47 5,567,700 -0.04(-0.07%)
Jul 12, 2005 57.48 58.00 57.00 57.51 5,347,900 +0.21(+0.37%)
Jul 11, 2005 57.36 57.55 56.78 57.30 4,582,700 -0.06(-0.10%)
Jul 08, 2005 58.01 58.27 56.87 57.36 5,294,500 -0.44(-0.76%)
Jul 07, 2005 56.69 57.83 56.37 57.80 7,383,500 +0.64(+1.12%)
Jul 06, 2005 58.80 58.99 57.01 57.16 6,771,300 -1.40(-2.39%)
Jul 05, 2005 57.28 58.56 57.13 58.56 6,216,100 +1.59(+2.79%)
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.