Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.03 27.45 26.74 27.45 26,925,182 +0.45(+1.66%)
Apr 28, 2005 27.29 27.57 26.94 27.01 19,385,230 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.38 27.45 17,187,584 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.31 28.31 11,659,852 -0.40(-1.38%)
Apr 25, 2005 28.70 28.93 28.60 28.71 12,639,445 +0.26(+0.93%)
Apr 22, 2005 28.24 28.68 27.93 28.44 15,149,417 +0.27(+0.97%)
Apr 21, 2005 27.62 28.23 27.56 28.17 16,083,174 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.35 27.48 19,478,606 -0.68(-2.42%)
Apr 19, 2005 27.88 28.28 27.81 28.16 19,090,708 +0.39(+1.41%)
Apr 18, 2005 27.59 27.94 27.29 27.77 17,854,852 +0.21(+0.75%)
Apr 15, 2005 28.51 28.51 27.29 27.57 25,738,950 -0.82(-2.90%)
Apr 14, 2005 28.76 28.99 28.31 28.39 20,379,408 -0.26(-0.92%)
Apr 13, 2005 29.39 29.53 28.59 28.65 25,561,670 -0.78(-2.64%)
Apr 12, 2005 29.83 30.01 29.37 29.43 18,557,728 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.86 30.03 13,384,179 +0.09(+0.32%)
Apr 08, 2005 30.52 30.64 29.92 29.93 12,300,982 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.60 22,155,252 +0.39(+1.28%)
Apr 06, 2005 29.42 30.33 29.42 30.22 20,377,704 +0.80(+2.73%)
Apr 05, 2005 30.09 30.23 29.27 29.41 29,537,054 -0.67(-2.23%)
Apr 04, 2005 30.73 31.20 29.96 30.08 48,326,988 -1.23(-3.93%)
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.