Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.20 37.54 36.01 37.11 15,640,916 +0.08(+0.23%)
Feb 25, 2005 36.56 37.75 36.56 37.03 14,778,110 +0.47(+1.28%)
Feb 24, 2005 36.05 36.61 35.81 36.56 10,263,180 +0.60(+1.66%)
Feb 23, 2005 35.50 36.01 35.47 35.96 7,517,188 +0.49(+1.38%)
Feb 22, 2005 35.84 36.51 35.47 35.47 14,036,243 -0.23(-0.65%)
Feb 18, 2005 35.06 36.01 34.97 35.71 10,994,675 +0.67(+1.91%)
Feb 17, 2005 35.61 35.79 34.94 35.04 10,650,088 -0.53(-1.50%)
Feb 16, 2005 34.77 35.63 34.75 35.57 8,825,448 +0.80(+2.29%)
Feb 15, 2005 34.82 34.88 34.53 34.77 6,726,477 +0.04(+0.10%)
Feb 14, 2005 34.53 34.89 34.49 34.74 8,460,454 -0.03(-0.09%)
Feb 11, 2005 34.37 35.03 34.34 34.77 10,405,197 +0.45(+1.32%)
Feb 10, 2005 34.08 34.48 33.66 34.31 11,973,905 +0.74(+2.21%)
Feb 09, 2005 33.76 33.93 33.42 33.57 9,116,173 -0.26(-0.78%)
Feb 08, 2005 33.63 33.93 33.51 33.84 7,769,439 +0.20(+0.60%)
Feb 07, 2005 33.93 33.96 33.50 33.63 8,530,877 -0.29(-0.85%)
Feb 04, 2005 33.67 33.93 33.34 33.92 9,032,368 +0.30(+0.89%)
Feb 03, 2005 33.20 33.63 33.02 33.62 8,368,954 +0.42(+1.28%)
Feb 02, 2005 32.99 33.40 32.99 33.20 8,325,462 +0.23(+0.69%)
Feb 01, 2005 32.67 32.98 32.66 32.97 10,656,110 +0.45(+1.38%)
Jan 31, 2005 32.12 32.61 31.86 32.52 10,307,174 +0.41(+1.27%)
Jan 28, 2005 32.32 32.34 31.82 32.11 8,042,934 -0.20(-0.63%)
Jan 27, 2005 32.01 32.40 31.92 32.32 7,497,951 +0.31(+0.97%)
Jan 26, 2005 31.94 32.14 31.76 32.01 9,135,577 +0.30(+0.94%)
Jan 25, 2005 31.52 31.72 31.33 31.71 7,702,194 +0.28(+0.89%)
Jan 24, 2005 31.27 31.75 31.25 31.43 8,348,881 +0.35(+1.14%)
Jan 21, 2005 31.09 31.38 31.07 31.07 7,115,392 +0.01(+0.04%)
Jan 20, 2005 31.50 31.50 30.98 31.06 9,270,234 -0.44(-1.39%)
Jan 19, 2005 31.75 31.77 31.49 31.50 7,932,532 -0.24(-0.75%)
Jan 18, 2005 31.42 31.74 31.31 31.74 11,208,788 +0.47(+1.51%)
Jan 14, 2005 31.15 31.36 31.04 31.27 7,591,792 +0.14(+0.46%)
Jan 13, 2005 31.43 32.00 31.09 31.12 10,168,502 -0.26(-0.82%)
Jan 12, 2005 30.73 31.39 30.69 31.38 9,178,734 +0.65(+2.12%)
Jan 11, 2005 30.79 30.90 30.55 30.73 7,860,938 +0.01(+0.04%)
Jan 10, 2005 30.63 31.08 30.58 30.72 8,664,195 +0.14(+0.45%)
Jan 07, 2005 30.93 30.93 30.37 30.58 8,522,847 -0.35(-1.12%)
Jan 06, 2005 30.37 31.06 30.25 30.93 9,785,107 +0.51(+1.67%)
Jan 05, 2005 30.29 30.64 30.18 30.42 9,277,761 +0.20(+0.65%)
Jan 04, 2005 30.48 30.76 30.13 30.22 11,973,069 -0.21(-0.69%)
Jan 03, 2005 31.36 31.37 30.39 30.43 12,293,903 -0.96(-3.07%)
Dec 31, 2004 31.44 31.53 31.36 31.39 3,853,020 -0.01(-0.02%)
Dec 30, 2004 31.64 31.64 31.40 31.40 5,366,194 -0.25(-0.77%)
Dec 29, 2004 31.36 31.64 31.21 31.64 7,077,755 +0.29(+0.93%)
Dec 28, 2004 31.28 31.52 31.28 31.35 7,421,506 +0.26(+0.83%)
Dec 27, 2004 31.49 31.59 31.09 31.09 7,986,228 -0.39(-1.25%)
Dec 23, 2004 31.27 31.55 31.27 31.49 4,925,590 +0.22(+0.71%)
Dec 22, 2004 31.64 31.66 30.94 31.27 7,328,668 -0.29(-0.91%)
Dec 21, 2004 31.42 31.63 31.33 31.55 8,036,745 +0.13(+0.42%)
Dec 20, 2004 31.05 31.46 31.05 31.42 8,432,017 +0.50(+1.62%)
Dec 17, 2004 30.49 31.12 30.48 30.92 14,955,254 -0.15(-0.48%)
Dec 16, 2004 31.18 31.33 30.93 31.07 8,554,630 -0.42(-1.35%)
Dec 15, 2004 31.70 31.92 31.49 31.49 11,665,450 -0.24(-0.75%)
Dec 14, 2004 31.68 32.08 31.60 31.73 8,642,616 -0.34(-1.06%)
Dec 13, 2004 31.56 32.07 31.56 32.07 9,502,914 +0.63(+2.00%)
Dec 10, 2004 31.55 32.21 31.40 31.45 8,031,894 -0.11(-0.34%)
Dec 09, 2004 31.50 31.57 31.10 31.55 7,693,329 +0.05(+0.17%)
Dec 08, 2004 30.97 31.53 30.74 31.50 9,266,721 +0.33(+1.07%)
Dec 07, 2004 31.57 31.75 31.15 31.16 8,590,092 -0.41(-1.29%)
Dec 06, 2004 31.48 31.61 31.28 31.57 7,845,716 +0.13(+0.42%)
Dec 03, 2004 31.28 31.65 31.21 31.44 10,564,610 +0.07(+0.21%)
Dec 02, 2004 31.62 31.72 31.12 31.37 14,989,044 -0.60(-1.87%)
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.