Chevron Corp (NY: CVX )

180.95 +2.59 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.61 31.09 30.28 31.09 23,779,532 +0.51(+1.66%)
Apr 28, 2005 30.90 31.22 30.50 30.58 17,120,466 -0.51(-1.63%)
Apr 27, 2005 32.06 32.10 31.00 31.09 15,179,571 -0.97(-3.02%)
Apr 26, 2005 32.50 32.63 32.05 32.05 10,297,639 -0.45(-1.38%)
Apr 25, 2005 32.49 32.76 32.38 32.50 11,162,787 +0.30(+0.93%)
Apr 22, 2005 31.98 32.47 31.62 32.20 13,379,520 +0.31(+0.97%)
Apr 21, 2005 31.27 31.97 31.21 31.89 14,204,188 +0.78(+2.50%)
Apr 20, 2005 31.89 32.10 30.97 31.12 17,202,934 -0.77(-2.42%)
Apr 19, 2005 31.56 32.02 31.49 31.89 16,860,354 +0.44(+1.41%)
Apr 18, 2005 31.24 31.64 30.90 31.45 15,768,882 +0.23(+0.75%)
Apr 15, 2005 32.28 32.28 30.90 31.21 22,731,886 -0.93(-2.90%)
Apr 14, 2005 32.56 32.83 32.05 32.14 17,998,496 -0.30(-0.92%)
Apr 13, 2005 33.27 33.44 32.37 32.44 22,575,316 -0.88(-2.64%)
Apr 12, 2005 33.78 33.98 33.26 33.32 16,389,641 -0.68(-1.99%)
Apr 11, 2005 33.90 34.12 33.81 34.00 11,820,514 +0.11(+0.32%)
Apr 08, 2005 34.56 34.70 33.88 33.89 10,863,866 -0.76(-2.19%)
Apr 07, 2005 34.53 34.88 34.25 34.65 19,566,868 +0.44(+1.28%)
Apr 06, 2005 33.31 34.34 33.31 34.21 17,996,990 +0.91(+2.73%)
Apr 05, 2005 34.08 34.23 33.14 33.30 26,086,260 -0.76(-2.23%)
Apr 04, 2005 34.79 35.33 33.93 34.06 42,680,980 -1.39(-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.