Chevron Corp (NY: CVX )

146.51 +1.73 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 61.40 62.09 60.29 61.40 13,694,300 +0.86(+1.42%)
Aug 30, 2005 59.59 60.60 59.55 60.54 9,086,700 +1.03(+1.73%)
Aug 29, 2005 59.79 60.07 59.01 59.51 6,861,100 +0.13(+0.22%)
Aug 26, 2005 59.85 59.93 59.37 59.38 5,693,500 -0.46(-0.77%)
Aug 25, 2005 59.60 60.06 59.22 59.84 5,909,200 +0.01(+0.02%)
Aug 24, 2005 60.26 60.39 59.66 59.83 8,274,500 -0.24(-0.40%)
Aug 23, 2005 60.45 60.68 59.57 60.07 6,602,100 -0.27(-0.45%)
Aug 22, 2005 60.40 60.92 59.89 60.34 6,913,300 +0.42(+0.70%)
Aug 19, 2005 59.80 60.30 59.75 59.92 8,901,700 +0.44(+0.74%)
Aug 18, 2005 59.20 59.71 58.70 59.48 8,742,400 -0.16(-0.27%)
Aug 17, 2005 60.39 61.05 59.39 59.64 10,441,400 -1.30(-2.13%)
Aug 16, 2005 61.72 62.04 60.94 60.94 8,928,000 -1.19(-1.92%)
Aug 15, 2005 62.03 62.45 61.95 62.13 6,899,600 -0.15(-0.24%)
Aug 12, 2005 62.59 62.65 62.00 62.28 6,604,200 -0.22(-0.35%)
Aug 11, 2005 62.48 63.13 62.01 62.50 10,127,300 +0.02(+0.03%)
Aug 10, 2005 61.83 62.65 61.38 62.48 15,038,200 +1.26(+2.06%)
Aug 09, 2005 61.50 61.89 61.04 61.22 6,873,400 -0.04(-0.07%)
Aug 08, 2005 60.75 62.18 60.74 61.26 10,252,900 +0.92(+1.52%)
Aug 05, 2005 60.40 60.65 60.13 60.34 6,788,600 -0.07(-0.12%)
Aug 04, 2005 60.35 61.00 60.22 60.41 9,179,400 +0.06(+0.10%)
Aug 03, 2005 59.75 60.69 59.75 60.35 17,656,700 +0.79(+1.33%)
Aug 02, 2005 58.56 59.70 58.39 59.56 15,124,100 +1.13(+1.93%)
Aug 01, 2005 58.11 58.70 57.79 58.43 7,251,100 +0.42(+0.72%)
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%)
Jul 01, 2005 56.35 57.24 56.11 56.97 5,834,200 +1.05(+1.88%)
Jun 30, 2005 56.65 56.72 55.35 55.92 14,126,100 -0.84(-1.48%)
Jun 29, 2005 57.00 57.28 56.30 56.76 8,657,300 -0.24(-0.42%)
Jun 28, 2005 57.48 58.08 56.82 57.00 7,120,000 -0.25(-0.44%)
Jun 27, 2005 56.87 57.80 56.87 57.25 6,977,000 +0.56(+0.99%)
Jun 24, 2005 56.74 57.80 56.69 56.69 9,258,300 -0.64(-1.12%)
Jun 23, 2005 58.28 59.35 57.25 57.33 17,453,900 -0.94(-1.61%)
Jun 22, 2005 58.95 59.46 57.71 58.27 11,980,700 -0.51(-0.87%)
Jun 21, 2005 59.09 59.48 58.55 58.78 9,669,600 -0.56(-0.94%)
Jun 20, 2005 59.13 59.43 58.51 59.34 6,127,300 +0.37(+0.63%)
Jun 17, 2005 58.75 59.32 58.49 58.97 14,131,600 +1.05(+1.81%)
Jun 16, 2005 57.03 57.99 56.81 57.92 6,541,000 +1.08(+1.90%)
Jun 15, 2005 56.24 56.93 56.13 56.84 7,252,100 +0.71(+1.26%)
Jun 14, 2005 56.00 56.45 55.78 56.13 4,856,600 +0.12(+0.21%)
Jun 13, 2005 56.30 56.40 55.77 56.01 5,387,300 -0.29(-0.52%)
Jun 10, 2005 56.01 56.39 55.53 56.30 8,536,600 +0.29(+0.52%)
Jun 09, 2005 55.05 56.54 54.73 56.01 8,775,800 +1.18(+2.15%)
Jun 08, 2005 54.80 55.68 54.37 54.83 7,393,500 +0.05(+0.09%)
Jun 07, 2005 54.86 55.49 54.73 54.78 6,439,400 -0.07(-0.13%)
Jun 06, 2005 55.70 55.70 54.60 54.85 4,947,600 -0.21(-0.38%)
Jun 03, 2005 54.97 55.24 54.55 55.06 6,657,600 +0.09(+0.16%)
Jun 02, 2005 54.74 55.08 54.24 54.97 4,953,000 +0.22(+0.40%)
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.