Skip to main content

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 (%)
Apr 29, 2005 27.04 27.46 26.75 27.46 26,918,792 +0.45(+1.66%)
Apr 28, 2005 27.29 27.58 26.94 27.01 19,380,628 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.39 27.46 17,183,504 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.32 28.32 11,657,084 -0.40(-1.38%)
Apr 25, 2005 28.70 28.94 28.60 28.71 12,636,445 +0.26(+0.93%)
Apr 22, 2005 28.25 28.69 27.94 28.45 15,145,821 +0.27(+0.97%)
Apr 21, 2005 27.62 28.24 27.57 28.17 16,079,357 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.36 27.49 19,473,982 -0.68(-2.42%)
Apr 19, 2005 27.88 28.29 27.82 28.17 19,086,176 +0.39(+1.41%)
Apr 18, 2005 27.59 27.95 27.29 27.78 17,850,614 +0.21(+0.75%)
Apr 15, 2005 28.52 28.52 27.29 27.57 25,732,842 -0.82(-2.90%)
Apr 14, 2005 28.77 29.00 28.32 28.40 20,374,570 -0.26(-0.92%)
Apr 13, 2005 29.39 29.54 28.60 28.66 25,555,602 -0.78(-2.64%)
Apr 12, 2005 29.84 30.02 29.38 29.44 18,553,322 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.87 30.03 13,381,002 +0.10(+0.32%)
Apr 08, 2005 30.53 30.65 29.93 29.94 12,298,062 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.61 22,149,994 +0.39(+1.28%)
Apr 06, 2005 29.43 30.34 29.43 30.22 20,372,866 +0.80(+2.73%)
Apr 05, 2005 30.10 30.24 29.28 29.42 29,530,042 -0.67(-2.23%)
Apr 04, 2005 30.74 31.21 29.97 30.09 48,315,520 -1.23(-3.93%)
Apr 01, 2005 31.25 31.38 30.98 31.32 13,890,565 +0.53(+1.71%)
Mar 31, 2005 30.99 31.29 30.52 30.79 18,036,186 +0.03(+0.09%)
Mar 30, 2005 30.69 30.83 29.96 30.77 19,596,876 +0.20(+0.64%)
Mar 29, 2005 30.77 31.26 30.52 30.57 11,710,104 -0.21(-0.69%)
Mar 28, 2005 30.80 30.99 30.53 30.78 9,761,797 +0.04(+0.14%)
Mar 24, 2005 30.98 31.32 30.44 30.74 14,217,018 -0.11(-0.36%)
Mar 23, 2005 31.08 31.16 30.58 30.85 16,909,504 -0.40(-1.27%)
Mar 22, 2005 31.70 32.13 31.20 31.25 13,264,736 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.43 31.70 10,547,823 -0.19(-0.60%)
Mar 18, 2005 31.40 31.93 31.35 31.89 22,173,096 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.98 31.40 12,837,922 +0.44(+1.43%)
Mar 16, 2005 30.72 31.29 30.42 30.95 14,106,623 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.65 30.72 12,871,628 -0.41(-1.31%)
Mar 14, 2005 30.88 31.14 30.42 31.13 14,599,522 +0.34(+1.10%)
Mar 11, 2005 30.76 31.38 30.62 30.79 17,551,238 -0.10(-0.32%)
Mar 10, 2005 31.46 31.47 30.51 30.89 27,844,564 -0.67(-2.13%)
Mar 09, 2005 32.48 32.80 31.50 31.56 20,625,470 -0.92(-2.83%)
Mar 08, 2005 32.31 32.69 32.25 32.48 13,939,040 +0.05(+0.16%)
Mar 07, 2005 32.50 32.64 32.08 32.43 10,925,404 -0.16(-0.50%)
Mar 04, 2005 32.25 32.71 32.00 32.59 14,357,522 +0.27(+0.85%)
Mar 03, 2005 32.47 32.52 32.08 32.31 14,726,582 -0.20(-0.62%)
Mar 02, 2005 32.18 32.68 32.13 32.52 13,178,388 +0.33(+1.03%)
Mar 01, 2005 32.78 32.81 32.08 32.18 14,028,986 -0.60(-1.84%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,705,756 +0.07(+0.23%)
Feb 25, 2005 32.30 33.35 32.30 32.71 16,729,045 +0.41(+1.28%)
Feb 24, 2005 31.84 32.34 31.63 32.30 11,618,076 +0.53(+1.66%)
Feb 23, 2005 31.36 31.81 31.34 31.77 8,509,571 +0.43(+1.38%)
Feb 22, 2005 31.66 32.26 31.34 31.34 15,889,241 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,446,140 +0.59(+1.91%)
Feb 17, 2005 31.46 31.62 30.87 30.95 12,056,062 -0.47(-1.50%)
Feb 16, 2005 30.72 31.47 30.69 31.42 9,990,542 +0.70(+2.29%)
Feb 15, 2005 30.76 30.81 30.50 30.72 7,614,474 +0.03(+0.10%)
Feb 14, 2005 30.50 30.83 30.47 30.69 9,577,362 -0.03(-0.09%)
Feb 11, 2005 30.37 30.94 30.33 30.71 11,778,841 +0.40(+1.32%)
Feb 10, 2005 30.10 30.46 29.73 30.31 13,554,643 +0.65(+2.21%)
Feb 09, 2005 29.83 29.97 29.53 29.66 10,319,647 -0.23(-0.78%)
Feb 08, 2005 29.71 29.97 29.60 29.89 8,795,123 +0.18(+0.60%)
Feb 07, 2005 29.97 30.00 29.59 29.71 9,657,082 -0.25(-0.85%)
Feb 04, 2005 29.75 29.97 29.45 29.96 10,224,778 +0.26(+0.89%)
Feb 03, 2005 29.33 29.71 29.17 29.70 9,473,783 +0.37(+1.28%)
Feb 02, 2005 29.15 29.50 29.14 29.33 9,424,550 +0.20(+0.69%)
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.