Skip to main content

Chevron Corp (NY: CVX )

158.06 +1.71 (+1.09%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.40 33.72 32.90 33.19 16,735,543 +0.03(+0.09%)
Mar 30, 2005 33.07 33.23 32.29 33.16 18,183,688 +0.21(+0.64%)
Mar 29, 2005 33.16 33.69 32.90 32.95 10,865,654 -0.23(-0.69%)
Mar 28, 2005 33.19 33.40 32.90 33.18 9,057,845 +0.05(+0.14%)
Mar 24, 2005 33.39 33.76 32.81 33.13 13,191,787 -0.12(-0.36%)
Mar 23, 2005 33.49 33.58 32.96 33.25 15,690,109 -0.43(-1.27%)
Mar 22, 2005 34.17 34.63 33.62 33.68 12,308,177 -0.48(-1.42%)
Mar 21, 2005 34.49 34.50 33.87 34.16 9,787,189 -0.20(-0.60%)
Mar 18, 2005 33.84 34.42 33.78 34.36 20,574,128 +0.53(+1.56%)
Mar 17, 2005 33.92 34.01 33.39 33.84 11,912,142 +0.48(+1.43%)
Mar 16, 2005 33.11 33.72 32.79 33.36 13,089,352 +0.25(+0.76%)
Mar 15, 2005 33.80 33.92 33.03 33.11 11,943,417 -0.44(-1.31%)
Mar 14, 2005 33.28 33.56 32.78 33.55 13,546,708 +0.36(+1.10%)
Mar 11, 2005 33.15 33.82 33.00 33.18 16,285,567 -0.11(-0.32%)
Mar 10, 2005 33.91 33.92 32.88 33.29 25,836,610 -0.72(-2.13%)
Mar 09, 2005 35.00 35.34 33.95 34.01 19,138,106 -0.99(-2.83%)
Mar 08, 2005 34.82 35.23 34.76 35.00 12,933,855 +0.06(+0.16%)
Mar 07, 2005 35.03 35.17 34.57 34.95 10,137,541 -0.18(-0.50%)
Mar 04, 2005 34.76 35.25 34.49 35.12 13,322,159 +0.30(+0.85%)
Mar 03, 2005 35.00 35.04 34.58 34.83 13,664,604 -0.22(-0.62%)
Mar 02, 2005 34.68 35.22 34.63 35.04 12,228,056 +0.36(+1.03%)
Mar 01, 2005 35.33 35.36 34.57 34.68 13,017,314 -0.65(-1.84%)
Feb 28, 2005 35.42 35.74 34.29 35.33 16,428,941 +0.08(+0.23%)
Feb 25, 2005 34.81 35.94 34.81 35.25 15,522,664 +0.44(+1.28%)
Feb 24, 2005 34.32 34.85 34.09 34.81 10,780,263 +0.57(+1.66%)
Feb 23, 2005 33.80 34.28 33.77 34.24 7,895,920 +0.47(+1.38%)
Feb 22, 2005 34.12 34.76 33.77 33.77 14,743,421 -0.22(-0.65%)
Feb 18, 2005 33.38 34.29 33.29 33.99 11,548,612 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.27 33.36 11,186,664 -0.51(-1.50%)
Feb 16, 2005 33.11 33.92 33.08 33.86 9,270,095 +0.76(+2.29%)
Feb 15, 2005 33.15 33.20 32.87 33.11 7,065,372 +0.03(+0.10%)
Feb 14, 2005 32.87 33.22 32.84 33.07 8,886,710 -0.03(-0.09%)
Feb 11, 2005 32.73 33.35 32.69 33.10 10,929,434 +0.43(+1.32%)
Feb 10, 2005 32.44 32.82 32.04 32.67 12,577,178 +0.71(+2.21%)
Feb 09, 2005 32.15 32.30 31.82 31.96 9,575,466 -0.25(-0.78%)
Feb 08, 2005 32.01 32.30 31.90 32.21 8,160,881 +0.19(+0.60%)
Feb 07, 2005 32.30 32.33 31.89 32.02 8,960,681 -0.27(-0.85%)
Feb 04, 2005 32.06 32.30 31.74 32.29 9,487,439 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.01 8,790,601 +0.40(+1.28%)
Feb 02, 2005 31.41 31.80 31.41 31.60 8,744,918 +0.22(+0.69%)
Feb 01, 2005 31.10 31.39 31.09 31.39 11,192,989 +0.43(+1.38%)
Jan 31, 2005 30.58 31.05 30.34 30.96 10,826,472 +0.39(+1.27%)
Jan 28, 2005 30.77 30.79 30.29 30.57 8,448,156 -0.19(-0.63%)
Jan 27, 2005 30.48 30.85 30.39 30.77 7,875,715 +0.30(+0.97%)
Jan 26, 2005 30.40 30.60 30.23 30.47 9,595,848 +0.28(+0.94%)
Jan 25, 2005 30.01 30.20 29.82 30.19 8,090,248 +0.27(+0.89%)
Jan 24, 2005 29.77 30.23 29.75 29.92 8,769,516 +0.34(+1.14%)
Jan 21, 2005 29.60 29.87 29.58 29.58 7,473,882 +0.01(+0.04%)
Jan 20, 2005 29.99 29.99 29.49 29.57 9,737,289 -0.42(-1.39%)
Jan 19, 2005 30.23 30.24 29.98 29.99 8,332,191 -0.23(-0.75%)
Jan 18, 2005 29.91 30.22 29.81 30.22 11,773,512 +0.45(+1.51%)
Jan 14, 2005 29.65 29.85 29.56 29.77 7,974,284 +0.14(+0.46%)
Jan 13, 2005 29.92 30.47 29.60 29.63 10,680,815 -0.24(-0.82%)
Jan 12, 2005 29.26 29.89 29.22 29.87 9,641,179 +0.62(+2.12%)
Jan 11, 2005 29.31 29.41 29.09 29.25 8,256,990 +0.01(+0.04%)
Jan 10, 2005 29.16 29.59 29.12 29.24 9,100,717 +0.13(+0.45%)
Jan 07, 2005 29.44 29.45 28.91 29.11 8,952,248 -0.33(-1.12%)
Jan 06, 2005 28.91 29.57 28.80 29.44 10,278,103 +0.48(+1.67%)
Jan 05, 2005 28.84 29.17 28.74 28.96 9,745,196 +0.19(+0.65%)
Jan 04, 2005 29.01 29.29 28.68 28.77 12,576,299 -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.