Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.74 32.78 32.15 32.15 14,181,940 -0.48(-1.47%)
May 27, 2005 32.14 32.69 32.14 32.63 9,755,165 +0.51(+1.60%)
May 26, 2005 31.98 32.14 31.89 32.11 8,712,872 +0.24(+0.75%)
May 25, 2005 31.62 32.03 31.39 31.88 11,003,206 +0.40(+1.27%)
May 24, 2005 31.48 31.64 31.33 31.48 9,226,073 +0.05(+0.15%)
May 23, 2005 31.15 31.51 30.94 31.43 14,126,907 +0.51(+1.64%)
May 20, 2005 31.21 31.25 30.86 30.92 9,535,198 -0.26(-0.84%)
May 19, 2005 30.91 31.22 30.79 31.18 12,509,187 +0.42(+1.38%)
May 18, 2005 30.86 31.25 30.60 30.76 16,523,461 -0.01(-0.04%)
May 17, 2005 30.16 30.81 29.78 30.77 14,832,307 +0.57(+1.90%)
May 16, 2005 30.66 30.66 29.92 30.20 21,394,854 -0.46(-1.50%)
May 13, 2005 31.39 31.39 30.47 30.66 16,539,854 -0.46(-1.48%)
May 12, 2005 31.92 31.92 30.81 31.12 16,003,067 -0.81(-2.53%)
May 11, 2005 31.67 31.99 31.53 31.92 10,495,860 +0.25(+0.79%)
May 10, 2005 31.96 32.15 31.54 31.67 11,030,807 -0.28(-0.88%)
May 09, 2005 31.80 32.02 31.58 31.95 20,138,114 +0.42(+1.35%)
May 06, 2005 32.50 33.67 31.48 31.53 12,352,951 -0.33(-1.05%)
May 05, 2005 31.80 32.13 31.56 31.86 11,710,949 +0.17(+0.55%)
May 04, 2005 31.52 31.83 31.36 31.69 16,719,842 +0.21(+0.66%)
May 03, 2005 31.71 31.81 31.32 31.48 19,140,150 -0.33(-1.03%)
May 02, 2005 31.06 31.81 30.71 31.81 17,680,672 +0.72(+2.33%)
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%)
Apr 01, 2005 35.38 35.52 35.07 35.46 12,270,652 +0.60(+1.71%)
Mar 31, 2005 35.09 35.42 34.55 34.86 15,932,812 +0.03(+0.09%)
Mar 30, 2005 34.74 34.90 33.92 34.83 17,311,496 +0.22(+0.64%)
Mar 29, 2005 34.83 35.39 34.55 34.61 10,344,476 -0.24(-0.69%)
Mar 28, 2005 34.86 35.08 34.56 34.85 8,623,380 +0.05(+0.14%)
Mar 24, 2005 35.07 35.46 34.46 34.80 12,559,035 -0.13(-0.36%)
Mar 23, 2005 35.18 35.27 34.62 34.92 14,937,523 -0.45(-1.27%)
Mar 22, 2005 35.89 36.38 35.32 35.37 11,717,807 -0.51(-1.42%)
Mar 21, 2005 36.23 36.24 35.58 35.88 9,317,740 -0.22(-0.60%)
Mar 18, 2005 35.55 36.15 35.49 36.10 19,587,276 +0.56(+1.56%)
Mar 17, 2005 35.63 35.72 35.07 35.54 11,340,768 +0.50(+1.43%)
Mar 16, 2005 34.77 35.42 34.44 35.04 12,461,513 +0.26(+0.76%)
Mar 15, 2005 35.50 35.63 34.69 34.77 11,370,543 -0.46(-1.31%)
Mar 14, 2005 34.96 35.25 34.43 35.24 12,896,931 +0.38(+1.10%)
Mar 11, 2005 34.82 35.52 34.66 34.85 15,504,419 -0.11(-0.32%)
Mar 10, 2005 35.62 35.62 34.54 34.97 24,597,342 -0.76(-2.13%)
Mar 09, 2005 36.77 37.12 35.66 35.73 18,220,136 -1.04(-2.83%)
Mar 08, 2005 36.57 37.00 36.51 36.77 12,313,474 +0.06(+0.16%)
Mar 07, 2005 36.80 36.95 36.31 36.71 9,651,287 -0.19(-0.50%)
Mar 04, 2005 36.51 37.02 36.23 36.89 12,683,153 +0.31(+0.85%)
Mar 03, 2005 36.76 36.81 36.32 36.58 13,009,173 -0.23(-0.62%)
Mar 02, 2005 36.43 36.99 36.38 36.81 11,641,529 +0.38(+1.03%)
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.