Chevron Corp (NY: CVX )

93.28 USD +3.48 (+3.88%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 57.56 58.28 56.41 57.07 11,214,200 -0.31(-0.54%)
Oct 28, 2005 56.85 57.49 54.80 57.38 13,315,900 +0.88(+1.56%)
Oct 27, 2005 57.99 58.22 56.36 56.50 10,392,500 -1.16(-2.01%)
Oct 26, 2005 58.60 59.48 57.50 57.66 13,044,100 -1.01(-1.72%)
Oct 25, 2005 57.95 59.01 57.42 58.67 9,665,200 +0.84(+1.45%)
Oct 24, 2005 56.31 57.92 56.06 57.83 8,081,700 +1.53(+2.72%)
Oct 21, 2005 55.77 57.60 55.50 56.30 11,869,500 +0.55(+0.99%)
Oct 20, 2005 58.12 58.28 55.02 55.75 20,081,500 -2.59(-4.44%)
Oct 19, 2005 57.42 58.50 56.35 58.34 12,145,100 +1.05(+1.83%)
Oct 18, 2005 59.10 59.46 57.29 57.29 10,343,500 -2.66(-4.44%)
Oct 17, 2005 59.99 60.42 59.31 59.95 7,443,900 +0.47(+0.79%)
Oct 14, 2005 59.55 59.74 57.80 59.48 13,246,400 -0.06(-0.10%)
Oct 13, 2005 60.65 60.80 58.44 59.54 13,801,000 -1.42(-2.33%)
Oct 12, 2005 60.96 62.64 60.75 60.96 8,931,500 -1.19(-1.91%)
Oct 11, 2005 60.46 62.79 60.46 62.15 11,539,300 +1.82(+3.02%)
Oct 10, 2005 60.95 60.99 59.80 60.33 7,101,400 -0.67(-1.10%)
Oct 07, 2005 60.37 61.00 59.82 61.00 9,934,900 +1.00(+1.67%)
Oct 06, 2005 61.60 61.96 59.01 60.00 18,260,000 -2.04(-3.29%)
Oct 05, 2005 62.84 63.10 61.59 62.04 11,437,700 -0.80(-1.27%)
Oct 04, 2005 64.45 64.46 62.70 62.84 8,105,100 -1.61(-2.50%)
Oct 03, 2005 65.25 65.49 64.12 64.45 6,762,500 -0.28(-0.43%)
Sep 30, 2005 65.69 65.70 64.72 64.73 6,603,800 -1.04(-1.58%)
Sep 29, 2005 64.98 65.98 64.73 65.77 8,786,500 +0.79(+1.22%)
Sep 28, 2005 64.70 65.00 64.17 64.98 6,453,400 +0.80(+1.25%)
Sep 27, 2005 64.30 64.59 63.59 64.18 6,161,300 -0.06(-0.09%)
Sep 26, 2005 63.11 64.61 63.11 64.24 6,196,600 +0.97(+1.53%)
Sep 23, 2005 63.36 63.66 62.82 63.27 7,777,500 -0.50(-0.78%)
Sep 22, 2005 63.77 64.99 62.80 63.77 7,658,500 -0.50(-0.78%)
Sep 21, 2005 64.04 64.99 64.00 64.27 7,280,600 +0.23(+0.36%)
Sep 20, 2005 64.31 64.77 63.71 64.04 6,566,600 -0.27(-0.42%)
Sep 19, 2005 63.60 64.54 63.60 64.31 7,488,800 +0.93(+1.47%)
Sep 16, 2005 62.92 63.45 62.84 63.38 11,778,800 +0.93(+1.49%)
Sep 15, 2005 62.90 63.07 61.72 62.45 6,053,700 -0.10(-0.16%)
Sep 14, 2005 62.54 63.10 62.35 62.55 8,956,600 +0.18(+0.29%)
Sep 13, 2005 63.36 63.59 62.33 62.37 9,950,400 -0.93(-1.47%)
Sep 12, 2005 63.81 63.90 63.14 63.30 10,514,100 -0.51(-0.80%)
Sep 09, 2005 62.42 63.87 62.42 63.81 9,141,000 +1.75(+2.82%)
Sep 08, 2005 61.85 62.67 61.72 62.06 6,695,300 -0.31(-0.50%)
Sep 07, 2005 62.34 63.35 62.04 62.37 8,765,200 +0.03(+0.05%)
Sep 06, 2005 62.52 62.75 61.67 62.34 7,347,600 +0.04(+0.06%)
Sep 02, 2005 62.30 62.71 62.00 62.30 8,618,700 -0.41(-0.65%)
Sep 01, 2005 63.00 63.12 61.70 62.71 10,926,000 +1.31(+2.13%)
Aug 31, 2005 61.40 62.09 60.29 61.40 13,694,300 +0.86(+1.42%)
Aug 30, 2005 59.59 60.60 59.55 60.54 9,086,700 +1.03(+1.73%)
Aug 29, 2005 59.79 60.07 59.01 59.51 6,861,100 +0.13(+0.22%)
Aug 26, 2005 59.85 59.93 59.37 59.38 5,693,500 -0.46(-0.77%)
Aug 25, 2005 59.60 60.06 59.22 59.84 5,909,200 +0.01(+0.02%)
Aug 24, 2005 60.26 60.39 59.66 59.83 8,274,500 -0.24(-0.40%)
Aug 23, 2005 60.45 60.68 59.57 60.07 6,602,100 -0.27(-0.45%)
Aug 22, 2005 60.40 60.92 59.89 60.34 6,913,300 +0.42(+0.70%)
Aug 19, 2005 59.80 60.30 59.75 59.92 8,901,700 +0.44(+0.74%)
Aug 18, 2005 59.20 59.71 58.70 59.48 8,742,400 -0.16(-0.27%)
Aug 17, 2005 60.39 61.05 59.39 59.64 10,441,400 -1.30(-2.13%)
Aug 16, 2005 61.72 62.04 60.94 60.94 8,928,000 -1.19(-1.92%)
Aug 15, 2005 62.03 62.45 61.95 62.13 6,899,600 -0.15(-0.24%)
Aug 12, 2005 62.59 62.65 62.00 62.28 6,604,200 -0.22(-0.35%)
Aug 11, 2005 62.48 63.13 62.01 62.50 10,127,300 +0.02(+0.03%)
Aug 10, 2005 61.83 62.65 61.38 62.48 15,038,200 +1.26(+2.06%)
Aug 09, 2005 61.50 61.89 61.04 61.22 6,873,400 -0.04(-0.07%)
Aug 08, 2005 60.75 62.18 60.74 61.26 10,252,900 +0.92(+1.52%)
Aug 05, 2005 60.40 60.65 60.13 60.34 6,788,600 -0.07(-0.12%)
Aug 04, 2005 60.35 61.00 60.22 60.41 9,179,400 +0.06(+0.10%)
Aug 03, 2005 59.75 60.69 59.75 60.35 17,656,700 +0.79(+1.33%)
Aug 02, 2005 58.56 59.70 58.39 59.56 15,124,100 +1.13(+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.