Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.40 30.78 29.79 30.14 21,235,014 -0.16(-0.54%)
Oct 28, 2005 30.02 30.36 28.94 30.30 25,214,758 +0.46(+1.56%)
Oct 27, 2005 30.62 30.75 29.76 29.84 19,679,058 -0.61(-2.01%)
Oct 26, 2005 30.95 31.41 30.37 30.45 24,700,082 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,301,854 +0.44(+1.45%)
Oct 24, 2005 29.74 30.59 29.61 30.54 15,303,367 +0.81(+2.72%)
Oct 21, 2005 29.45 30.42 29.31 29.73 22,475,880 +0.29(+0.99%)
Oct 20, 2005 30.69 30.78 29.06 29.44 38,025,980 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.76 30.81 22,997,750 +0.55(+1.83%)
Oct 18, 2005 31.21 31.40 30.25 30.25 19,586,272 -1.40(-4.44%)
Oct 17, 2005 31.68 31.91 31.32 31.66 14,095,640 +0.25(+0.79%)
Oct 14, 2005 31.45 31.55 30.52 31.41 25,083,154 -0.03(-0.10%)
Oct 13, 2005 32.03 32.11 30.86 31.44 26,133,334 -0.75(-2.33%)
Oct 12, 2005 32.19 33.08 32.08 32.19 16,912,534 -0.63(-1.91%)
Oct 11, 2005 31.93 33.16 31.93 32.82 21,850,618 +0.96(+3.02%)
Oct 10, 2005 32.19 32.21 31.58 31.86 13,447,088 -0.35(-1.10%)
Oct 07, 2005 31.88 32.21 31.59 32.21 18,812,554 +0.53(+1.67%)
Oct 06, 2005 32.53 32.72 31.16 31.69 34,576,820 -1.08(-3.29%)
Oct 05, 2005 33.19 33.32 32.53 32.76 21,658,230 -0.42(-1.27%)
Oct 04, 2005 34.04 34.04 33.11 33.19 15,347,677 -0.85(-2.50%)
Oct 03, 2005 34.46 34.59 33.86 34.04 12,805,353 -0.15(-0.43%)
Sep 30, 2005 34.69 34.70 34.18 34.18 12,504,841 -0.55(-1.58%)
Sep 29, 2005 34.32 34.84 34.18 34.73 16,637,964 +0.42(+1.22%)
Sep 28, 2005 34.17 34.33 33.89 34.32 12,220,046 +0.42(+1.25%)
Sep 27, 2005 33.96 34.11 33.58 33.89 11,666,931 -0.03(-0.09%)
Sep 26, 2005 33.33 34.12 33.33 33.93 11,733,774 +0.51(+1.53%)
Sep 23, 2005 33.46 33.62 33.18 33.41 14,727,339 -0.26(-0.78%)
Sep 22, 2005 33.68 34.32 33.16 33.68 14,502,003 -0.26(-0.78%)
Sep 21, 2005 33.82 34.32 33.80 33.94 13,786,418 +0.12(+0.36%)
Sep 20, 2005 33.96 34.20 33.65 33.82 12,434,400 -0.14(-0.42%)
Sep 19, 2005 33.59 34.08 33.59 33.96 14,180,662 +0.49(+1.47%)
Sep 16, 2005 33.23 33.51 33.19 33.47 22,304,132 +0.49(+1.49%)
Sep 15, 2005 33.22 33.31 32.59 32.98 11,463,181 -0.05(-0.16%)
Sep 14, 2005 33.03 33.32 32.93 33.03 16,960,062 +0.09(+0.29%)
Sep 13, 2005 33.46 33.58 32.92 32.94 18,841,904 -0.49(-1.47%)
Sep 12, 2005 33.70 33.75 33.34 33.43 19,909,318 -0.27(-0.80%)
Sep 09, 2005 32.96 33.73 32.96 33.70 17,309,238 +0.92(+2.82%)
Sep 08, 2005 32.66 33.10 32.59 32.77 12,678,104 -0.16(-0.50%)
Sep 07, 2005 32.92 33.46 32.76 32.94 16,597,631 +0.02(+0.05%)
Sep 06, 2005 33.02 33.14 32.57 32.92 13,913,288 +0.02(+0.06%)
Sep 02, 2005 32.90 33.12 32.74 32.90 16,320,221 -0.22(-0.65%)
Sep 01, 2005 33.27 33.33 32.58 33.12 20,689,284 +0.69(+2.13%)
Aug 31, 2005 32.43 32.79 31.84 32.43 25,931,288 +0.45(+1.42%)
Aug 30, 2005 31.47 32.00 31.45 31.97 17,206,418 +0.54(+1.73%)
Aug 29, 2005 31.58 31.72 31.16 31.43 12,992,060 +0.07(+0.22%)
Aug 26, 2005 31.61 31.65 31.35 31.36 10,781,113 -0.24(-0.77%)
Aug 25, 2005 31.47 31.72 31.27 31.60 11,189,559 +0.01(+0.02%)
Aug 24, 2005 31.82 31.89 31.51 31.60 15,668,450 -0.13(-0.40%)
Aug 23, 2005 31.92 32.05 31.46 31.72 12,501,622 -0.14(-0.45%)
Aug 22, 2005 31.90 32.17 31.63 31.87 13,090,905 +0.22(+0.70%)
Aug 19, 2005 31.58 31.84 31.55 31.64 16,856,104 +0.23(+0.74%)
Aug 18, 2005 31.26 31.53 31.00 31.41 16,554,457 -0.08(-0.27%)
Aug 17, 2005 31.89 32.24 31.36 31.50 19,771,654 -0.69(-2.13%)
Aug 16, 2005 32.59 32.76 32.18 32.18 16,905,906 -0.63(-1.92%)
Aug 15, 2005 32.76 32.98 32.72 32.81 13,064,963 -0.08(-0.24%)
Aug 12, 2005 33.05 33.09 32.74 32.89 12,505,598 -0.12(-0.35%)
Aug 11, 2005 33.00 33.34 32.75 33.01 19,176,880 +0.01(+0.03%)
Aug 10, 2005 32.65 33.09 32.41 33.00 28,476,074 +0.67(+2.06%)
Aug 09, 2005 32.48 32.68 32.24 32.33 13,015,351 -0.02(-0.07%)
Aug 08, 2005 32.08 32.84 32.08 32.35 19,414,714 +0.49(+1.52%)
Aug 05, 2005 31.90 32.03 31.75 31.87 12,854,775 -0.04(-0.12%)
Aug 04, 2005 31.87 32.21 31.80 31.90 17,381,952 +0.03(+0.10%)
Aug 03, 2005 31.55 32.05 31.55 31.87 33,434,420 +0.42(+1.33%)
Aug 02, 2005 30.93 31.53 30.84 31.45 28,638,734 +0.60(+1.93%)
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.