Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.37 28.81 28.15 28.73 11,667,877 +0.36(+1.27%)
Jan 28, 2005 28.55 28.57 28.11 28.37 9,104,724 -0.18(-0.63%)
Jan 27, 2005 28.28 28.62 28.20 28.55 8,487,795 +0.27(+0.97%)
Jan 26, 2005 28.21 28.40 28.05 28.27 10,341,612 +0.26(+0.94%)
Jan 25, 2005 27.85 28.02 27.67 28.01 8,719,001 +0.25(+0.89%)
Jan 24, 2005 27.62 28.05 27.61 27.76 9,451,060 +0.31(+1.14%)
Jan 21, 2005 27.46 27.72 27.45 27.45 8,054,732 +0.01(+0.04%)
Jan 20, 2005 27.83 27.83 27.37 27.44 10,494,046 -0.39(-1.39%)
Jan 19, 2005 28.05 28.06 27.82 27.83 8,979,748 -0.21(-0.75%)
Jan 18, 2005 27.76 28.04 27.66 28.04 12,688,519 +0.42(+1.51%)
Jan 14, 2005 27.51 27.70 27.42 27.62 8,594,025 +0.13(+0.46%)
Jan 13, 2005 27.76 28.27 27.46 27.49 11,510,899 -0.23(-0.82%)
Jan 12, 2005 27.15 27.73 27.11 27.72 10,390,467 +0.58(+2.12%)
Jan 11, 2005 27.20 27.29 26.99 27.14 8,898,702 +0.01(+0.04%)
Jan 10, 2005 27.06 27.46 27.02 27.13 9,808,001 +0.12(+0.45%)
Jan 07, 2005 27.32 27.32 26.83 27.01 9,647,993 -0.31(-1.12%)
Jan 06, 2005 26.83 27.43 26.72 27.32 11,076,890 +0.45(+1.67%)
Jan 05, 2005 26.76 27.07 26.66 26.87 10,502,567 +0.17(+0.65%)
Jan 04, 2005 26.92 27.18 26.62 26.70 13,553,696 -0.18(-0.69%)
Jan 03, 2005 27.70 27.71 26.84 26.88 13,916,886 -0.85(-3.07%)
Dec 31, 2004 27.77 27.86 27.70 27.73 4,361,678 -0.01(-0.02%)
Dec 30, 2004 27.95 27.95 27.74 27.74 6,074,613 -0.22(-0.77%)
Dec 29, 2004 27.70 27.95 27.57 27.95 8,012,127 +0.26(+0.93%)
Dec 28, 2004 27.63 27.84 27.63 27.69 8,401,258 +0.23(+0.83%)
Dec 27, 2004 27.82 27.90 27.47 27.47 9,040,532 -0.35(-1.25%)
Dec 23, 2004 27.62 27.87 27.62 27.82 5,575,843 +0.20(+0.71%)
Dec 22, 2004 27.95 27.97 27.33 27.62 8,296,164 -0.25(-0.91%)
Dec 21, 2004 27.76 27.94 27.68 27.87 9,097,718 +0.12(+0.42%)
Dec 20, 2004 27.43 27.79 27.43 27.76 9,545,171 +0.44(+1.62%)
Dec 17, 2004 26.93 27.49 26.93 27.31 16,929,576 -0.13(-0.48%)
Dec 16, 2004 27.54 27.68 27.32 27.45 9,683,971 -0.38(-1.35%)
Dec 15, 2004 28.00 28.20 27.82 27.82 13,205,467 -0.21(-0.75%)
Dec 14, 2004 27.99 28.34 27.92 28.03 9,783,573 -0.30(-1.06%)
Dec 13, 2004 27.88 28.33 27.88 28.33 10,757,443 +0.55(+2.00%)
Dec 10, 2004 27.87 28.45 27.74 27.78 9,092,226 -0.10(-0.34%)
Dec 09, 2004 27.83 27.89 27.48 27.87 8,708,965 +0.05(+0.17%)
Dec 08, 2004 27.36 27.85 27.15 27.83 10,490,069 +0.30(+1.07%)
Dec 07, 2004 27.89 28.05 27.52 27.53 9,724,115 -0.36(-1.29%)
Dec 06, 2004 27.80 27.92 27.63 27.89 8,881,471 +0.12(+0.42%)
Dec 03, 2004 27.63 27.96 27.57 27.77 11,959,300 +0.06(+0.21%)
Dec 02, 2004 27.94 28.02 27.49 27.71 16,967,826 -0.53(-1.87%)
Dec 01, 2004 28.88 28.99 28.24 28.24 15,738,701 -0.59(-2.05%)
Nov 30, 2004 28.91 29.03 28.83 28.83 9,672,988 -0.03(-0.11%)
Nov 29, 2004 29.05 29.09 28.67 28.87 7,844,734 -0.10(-0.33%)
Nov 26, 2004 28.89 29.16 28.89 28.96 4,679,611 +0.14(+0.48%)
Nov 24, 2004 28.91 28.96 28.65 28.82 8,111,161 +0.01(+0.04%)
Nov 23, 2004 28.94 29.09 28.78 28.81 10,888,100 -0.13(-0.44%)
Nov 22, 2004 28.57 28.97 28.50 28.94 10,090,334 +0.48(+1.67%)
Nov 19, 2004 28.40 28.56 28.18 28.46 10,082,949 +0.16(+0.58%)
Nov 18, 2004 28.22 28.33 28.03 28.30 7,482,492 +0.10(+0.36%)
Nov 17, 2004 27.84 28.23 27.84 28.20 9,038,449 +0.45(+1.64%)
Nov 16, 2004 27.95 27.98 27.70 27.75 10,203,002 -0.23(-0.81%)
Nov 15, 2004 28.54 28.59 27.82 27.97 14,188,236 -0.84(-2.93%)
Nov 12, 2004 27.87 28.82 27.86 28.82 11,275,717 +0.87(+3.12%)
Nov 11, 2004 27.80 28.02 27.75 27.95 9,259,430 +0.14(+0.51%)
Nov 10, 2004 27.73 27.92 27.36 27.80 15,981,459 -0.06(-0.23%)
Nov 09, 2004 28.02 28.14 27.83 27.87 12,169,866 -0.31(-1.11%)
Nov 08, 2004 28.78 28.78 28.15 28.18 11,069,505 -0.62(-2.15%)
Nov 05, 2004 28.72 28.91 28.57 28.80 11,046,404 +0.08(+0.28%)
Nov 04, 2004 28.24 28.74 28.21 28.72 10,714,080 +0.64(+2.28%)
Nov 03, 2004 27.88 28.25 27.74 28.08 13,010,238 +0.57(+2.05%)
Nov 02, 2004 27.75 28.03 27.49 27.51 11,115,519 -0.45(-1.61%)
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.