Indicators

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

Month:

Year:

Range:

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.