Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.38 37.38 36.83 36.83 11,605,835 -0.59(-1.58%)
Sep 29, 2005 36.97 37.54 36.83 37.42 15,441,817 +0.45(+1.22%)
Sep 28, 2005 36.81 36.99 36.51 36.97 11,341,515 +0.46(+1.25%)
Sep 27, 2005 36.59 36.75 36.18 36.52 10,828,165 -0.03(-0.09%)
Sep 26, 2005 35.91 36.76 35.91 36.55 10,890,203 +0.55(+1.53%)
Sep 23, 2005 36.05 36.22 35.74 36.00 13,668,552 -0.28(-0.78%)
Sep 22, 2005 36.29 36.98 35.73 36.29 13,459,416 -0.28(-0.78%)
Sep 21, 2005 36.44 36.98 36.42 36.57 12,795,276 +0.13(+0.36%)
Sep 20, 2005 36.59 36.85 36.25 36.44 11,540,458 -0.15(-0.42%)
Sep 19, 2005 36.19 36.72 36.19 36.59 13,161,177 +0.53(+1.47%)
Sep 16, 2005 35.80 36.10 35.76 36.06 20,700,630 +0.53(+1.49%)
Sep 15, 2005 35.79 35.89 35.12 35.53 10,639,063 -0.06(-0.16%)
Sep 14, 2005 35.59 35.90 35.48 35.59 15,740,759 +0.10(+0.29%)
Sep 13, 2005 36.05 36.18 35.47 35.49 17,487,312 -0.53(-1.47%)
Sep 12, 2005 36.31 36.36 35.93 36.02 18,477,984 -0.29(-0.80%)
Sep 09, 2005 35.52 36.34 35.52 36.31 16,064,833 +1.00(+2.82%)
Sep 08, 2005 35.19 35.66 35.12 35.31 11,766,642 -0.18(-0.50%)
Sep 07, 2005 35.47 36.05 35.30 35.49 15,404,384 +0.02(+0.05%)
Sep 06, 2005 35.57 35.71 35.09 35.47 12,913,025 +0.02(+0.06%)
Sep 02, 2005 35.45 35.68 35.28 35.45 15,146,918 -0.23(-0.65%)
Sep 01, 2005 35.85 35.92 35.11 35.68 19,201,878 +0.75(+2.13%)
Aug 31, 2005 34.94 35.33 34.31 34.94 24,067,020 +0.49(+1.42%)
Aug 30, 2005 33.91 34.48 33.88 34.45 15,969,403 +0.59(+1.73%)
Aug 29, 2005 34.02 34.18 33.58 33.86 12,058,027 +0.07(+0.22%)
Aug 26, 2005 34.06 34.10 33.78 33.79 10,006,031 -0.26(-0.77%)
Aug 25, 2005 33.91 34.17 33.70 34.05 10,385,112 +0.01(+0.02%)
Aug 24, 2005 34.29 34.36 33.95 34.04 14,542,004 -0.14(-0.40%)
Aug 23, 2005 34.40 34.53 33.90 34.18 11,602,848 -0.15(-0.45%)
Aug 22, 2005 34.37 34.66 34.08 34.33 12,149,766 +0.24(+0.70%)
Aug 19, 2005 34.03 34.31 34.00 34.09 15,644,275 +0.25(+0.74%)
Aug 18, 2005 33.69 33.98 33.40 33.84 15,364,314 -0.09(-0.27%)
Aug 17, 2005 34.36 34.74 33.79 33.94 18,350,218 -0.74(-2.13%)
Aug 16, 2005 35.12 35.30 34.68 34.68 15,690,496 -0.68(-1.92%)
Aug 15, 2005 35.30 35.53 35.25 35.35 12,125,689 -0.09(-0.24%)
Aug 12, 2005 35.61 35.65 35.28 35.44 11,606,538 -0.13(-0.35%)
Aug 11, 2005 35.55 35.92 35.28 35.56 17,798,204 +0.01(+0.03%)
Aug 10, 2005 35.18 35.65 34.93 35.55 26,428,856 +0.72(+2.06%)
Aug 09, 2005 34.99 35.22 34.73 34.83 12,079,643 -0.02(-0.07%)
Aug 08, 2005 34.57 35.38 34.56 34.86 18,018,940 +0.52(+1.52%)
Aug 05, 2005 34.37 34.51 34.21 34.33 11,930,612 -0.04(-0.12%)
Aug 04, 2005 34.34 34.71 34.27 34.37 16,132,319 +0.03(+0.10%)
Aug 03, 2005 34.00 34.53 34.00 34.34 31,030,734 +0.45(+1.33%)
Aug 02, 2005 33.32 33.97 33.22 33.89 26,579,820 +0.64(+1.93%)
Aug 01, 2005 33.06 33.40 32.88 33.25 12,743,432 +0.24(+0.72%)
Jul 29, 2005 33.67 33.95 32.94 33.01 15,754,116 -0.53(-1.58%)
Jul 28, 2005 33.49 33.61 33.09 33.54 11,993,880 +0.35(+1.05%)
Jul 27, 2005 32.92 33.22 32.75 33.19 10,290,210 +0.27(+0.83%)
Jul 26, 2005 33.28 33.31 32.91 32.92 12,412,153 -0.30(-0.89%)
Jul 25, 2005 32.92 33.52 32.81 33.21 14,594,552 +0.33(+1.00%)
Jul 22, 2005 32.71 33.02 32.59 32.88 11,801,615 +0.47(+1.44%)
Jul 21, 2005 32.68 32.72 32.12 32.42 11,730,439 -0.36(-1.09%)
Jul 20, 2005 32.46 32.95 32.30 32.77 14,862,914 +0.17(+0.52%)
Jul 19, 2005 32.29 32.64 31.98 32.60 10,603,036 +0.53(+1.67%)
Jul 18, 2005 32.14 32.35 31.98 32.07 10,918,849 -0.18(-0.55%)
Jul 15, 2005 32.33 32.41 31.93 32.25 10,897,935 -0.09(-0.26%)
Jul 14, 2005 32.70 33.02 32.04 32.33 17,883,616 -0.37(-1.13%)
Jul 13, 2005 32.73 32.88 32.47 32.70 9,784,944 -0.02(-0.07%)
Jul 12, 2005 32.71 33.00 32.43 32.72 9,398,656 +0.12(+0.37%)
Jul 11, 2005 32.64 32.75 32.31 32.60 8,053,857 -0.03(-0.10%)
Jul 08, 2005 33.01 33.16 32.36 32.64 9,304,809 -0.25(-0.76%)
Jul 07, 2005 32.26 32.91 32.07 32.89 12,976,118 +0.36(+1.12%)
Jul 06, 2005 33.46 33.57 32.44 32.52 11,900,208 -0.80(-2.39%)
Jul 05, 2005 32.59 33.32 32.51 33.32 10,924,473 +0.90(+2.79%)
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.