Chevron Corp (NY: CVX )

146.50 +2.54 (+1.76%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.39 30.77 29.78 30.13 21,240,056 -0.16(-0.54%)
Oct 28, 2005 30.02 30.35 28.93 30.30 25,220,744 +0.46(+1.56%)
Oct 27, 2005 30.62 30.74 29.76 29.83 19,683,730 -0.61(-2.01%)
Oct 26, 2005 30.94 31.40 30.36 30.44 24,705,946 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,306,200 +0.44(+1.45%)
Oct 24, 2005 29.73 30.58 29.60 30.53 15,307,000 +0.81(+2.72%)
Oct 21, 2005 29.45 30.41 29.30 29.72 22,481,216 +0.29(+0.99%)
Oct 20, 2005 30.69 30.77 29.05 29.43 38,035,008 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.75 30.80 23,003,210 +0.55(+1.83%)
Oct 18, 2005 31.20 31.39 30.25 30.25 19,590,922 -1.40(-4.44%)
Oct 17, 2005 31.67 31.90 31.31 31.65 14,098,986 +0.25(+0.79%)
Oct 14, 2005 31.44 31.54 30.52 31.40 25,089,108 -0.03(-0.10%)
Oct 13, 2005 32.02 32.10 30.85 31.44 26,139,538 -0.75(-2.33%)
Oct 12, 2005 32.19 33.07 32.07 32.19 16,916,548 -0.63(-1.91%)
Oct 11, 2005 31.92 33.15 31.92 32.81 21,855,806 +0.96(+3.02%)
Oct 10, 2005 32.18 32.20 31.57 31.85 13,450,280 -0.35(-1.10%)
Oct 07, 2005 31.87 32.21 31.58 32.21 18,817,020 +0.53(+1.67%)
Oct 06, 2005 32.52 32.71 31.16 31.68 34,585,028 -1.08(-3.29%)
Oct 05, 2005 33.18 33.32 32.52 32.76 21,663,372 -0.42(-1.27%)
Oct 04, 2005 34.03 34.03 33.10 33.18 15,351,320 -0.85(-2.50%)
Oct 03, 2005 34.45 34.58 33.85 34.03 12,808,393 -0.15(-0.43%)
Sep 30, 2005 34.68 34.69 34.17 34.18 12,507,810 -0.55(-1.58%)
Sep 29, 2005 34.31 34.84 34.18 34.72 16,641,914 +0.42(+1.22%)
Sep 28, 2005 34.16 34.32 33.88 34.31 12,222,947 +0.42(+1.25%)
Sep 27, 2005 33.95 34.10 33.57 33.89 11,669,701 -0.03(-0.09%)
Sep 26, 2005 33.32 34.11 33.32 33.92 11,736,560 +0.51(+1.53%)
Sep 23, 2005 33.45 33.61 33.17 33.40 14,730,835 -0.26(-0.78%)
Sep 22, 2005 33.67 34.31 33.16 33.67 14,505,446 -0.26(-0.78%)
Sep 21, 2005 33.81 34.31 33.79 33.93 13,789,691 +0.12(+0.36%)
Sep 20, 2005 33.95 34.20 33.64 33.81 12,437,352 -0.14(-0.42%)
Sep 19, 2005 33.58 34.08 33.58 33.95 14,184,028 +0.49(+1.47%)
Sep 16, 2005 33.22 33.50 33.18 33.46 22,309,426 +0.49(+1.49%)
Sep 15, 2005 33.21 33.30 32.59 32.97 11,465,903 -0.05(-0.16%)
Sep 14, 2005 33.02 33.32 32.92 33.02 16,964,088 +0.10(+0.29%)
Sep 13, 2005 33.45 33.57 32.91 32.93 18,846,378 -0.49(-1.47%)
Sep 12, 2005 33.69 33.74 33.34 33.42 19,914,044 -0.27(-0.80%)
Sep 09, 2005 32.96 33.72 32.96 33.69 17,313,348 +0.92(+2.82%)
Sep 08, 2005 32.66 33.09 32.59 32.77 12,681,114 -0.16(-0.50%)
Sep 07, 2005 32.91 33.45 32.76 32.93 16,601,571 +0.02(+0.05%)
Sep 06, 2005 33.01 33.13 32.56 32.91 13,916,591 +0.02(+0.06%)
Sep 02, 2005 32.89 33.11 32.73 32.89 16,324,095 -0.22(-0.65%)
Sep 01, 2005 33.26 33.33 32.58 33.11 20,694,196 +0.69(+2.13%)
Aug 31, 2005 32.42 32.78 31.83 32.42 25,937,446 +0.45(+1.42%)
Aug 30, 2005 31.46 32.00 31.44 31.96 17,210,502 +0.54(+1.73%)
Aug 29, 2005 31.57 31.72 31.16 31.42 12,995,144 +0.07(+0.22%)
Aug 26, 2005 31.60 31.64 31.35 31.35 10,783,672 -0.24(-0.77%)
Aug 25, 2005 31.47 31.71 31.27 31.59 11,192,215 +0.01(+0.02%)
Aug 24, 2005 31.82 31.88 31.50 31.59 15,672,169 -0.13(-0.40%)
Aug 23, 2005 31.92 32.04 31.45 31.72 12,504,590 -0.14(-0.45%)
Aug 22, 2005 31.89 32.16 31.62 31.86 13,094,013 +0.22(+0.70%)
Aug 19, 2005 31.57 31.84 31.55 31.64 16,860,106 +0.23(+0.74%)
Aug 18, 2005 31.26 31.53 30.99 31.40 16,558,387 -0.08(-0.27%)
Aug 17, 2005 31.88 32.23 31.36 31.49 19,776,348 -0.69(-2.13%)
Aug 16, 2005 32.59 32.76 32.17 32.17 16,909,920 -0.63(-1.92%)
Aug 15, 2005 32.75 32.97 32.71 32.80 13,068,065 -0.08(-0.24%)
Aug 12, 2005 33.05 33.08 32.73 32.88 12,508,567 -0.12(-0.35%)
Aug 11, 2005 32.99 33.33 32.74 33.00 19,181,432 +0.01(+0.03%)
Aug 10, 2005 32.64 33.08 32.41 32.99 28,482,836 +0.67(+2.06%)
Aug 09, 2005 32.47 32.68 32.23 32.32 13,018,441 -0.02(-0.07%)
Aug 08, 2005 32.07 32.83 32.07 32.34 19,419,322 +0.49(+1.52%)
Aug 05, 2005 31.89 32.02 31.75 31.86 12,857,827 -0.04(-0.12%)
Aug 04, 2005 31.86 32.21 31.79 31.89 17,386,080 +0.03(+0.10%)
Aug 03, 2005 31.55 32.04 31.55 31.86 33,442,358 +0.42(+1.33%)
Aug 02, 2005 30.92 31.52 30.83 31.45 28,645,532 +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.