Skip to main content

Chevron Corp (NY: CVX )

144.35 +0.94 (+0.66%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.04 27.46 26.75 27.46 26,918,792 +0.45(+1.66%)
Apr 28, 2005 27.29 27.58 26.94 27.01 19,380,628 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.39 27.46 17,183,504 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.32 28.32 11,657,084 -0.40(-1.38%)
Apr 25, 2005 28.70 28.94 28.60 28.71 12,636,445 +0.26(+0.93%)
Apr 22, 2005 28.25 28.69 27.94 28.45 15,145,821 +0.27(+0.97%)
Apr 21, 2005 27.62 28.24 27.57 28.17 16,079,357 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.36 27.49 19,473,982 -0.68(-2.42%)
Apr 19, 2005 27.88 28.29 27.82 28.17 19,086,176 +0.39(+1.41%)
Apr 18, 2005 27.59 27.95 27.29 27.78 17,850,614 +0.21(+0.75%)
Apr 15, 2005 28.52 28.52 27.29 27.57 25,732,842 -0.82(-2.90%)
Apr 14, 2005 28.77 29.00 28.32 28.40 20,374,570 -0.26(-0.92%)
Apr 13, 2005 29.39 29.54 28.60 28.66 25,555,602 -0.78(-2.64%)
Apr 12, 2005 29.84 30.02 29.38 29.44 18,553,322 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.87 30.03 13,381,002 +0.10(+0.32%)
Apr 08, 2005 30.53 30.65 29.93 29.94 12,298,062 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.61 22,149,994 +0.39(+1.28%)
Apr 06, 2005 29.43 30.34 29.43 30.22 20,372,866 +0.80(+2.73%)
Apr 05, 2005 30.10 30.24 29.28 29.42 29,530,042 -0.67(-2.23%)
Apr 04, 2005 30.74 31.21 29.97 30.09 48,315,520 -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.