Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.87 33.12 32.55 32.61 13,724,263 -0.03(-0.10%)
Nov 29, 2005 32.71 33.04 32.58 32.64 13,058,015 +0.11(+0.33%)
Nov 28, 2005 33.22 33.25 32.50 32.54 12,189,660 -0.77(-2.32%)
Nov 25, 2005 33.60 33.66 33.30 33.31 4,124,203 -0.10(-0.29%)
Nov 23, 2005 33.57 33.74 33.12 33.41 11,953,107 -0.23(-0.69%)
Nov 22, 2005 33.57 33.71 33.22 33.64 14,347,279 +0.15(+0.46%)
Nov 21, 2005 33.15 33.57 33.13 33.49 14,680,667 +0.42(+1.27%)
Nov 18, 2005 33.00 33.13 32.49 33.06 14,200,883 +0.37(+1.13%)
Nov 17, 2005 32.77 33.05 32.48 32.70 18,248,638 +0.18(+0.54%)
Nov 16, 2005 32.03 32.65 31.96 32.52 15,370,289 +0.26(+0.81%)
Nov 15, 2005 32.21 33.06 32.21 32.26 18,731,760 +0.05(+0.16%)
Nov 14, 2005 32.40 32.66 32.05 32.21 18,372,010 -0.02(-0.05%)
Nov 11, 2005 31.90 32.42 31.89 32.22 20,279,194 +0.23(+0.71%)
Nov 10, 2005 32.23 32.42 31.30 32.00 27,526,908 -0.31(-0.95%)
Nov 09, 2005 32.93 33.14 32.30 32.30 19,273,406 -0.62(-1.88%)
Nov 08, 2005 32.52 32.99 32.47 32.92 9,223,087 +0.26(+0.80%)
Nov 07, 2005 33.01 33.01 32.37 32.66 14,790,156 -0.35(-1.05%)
Nov 04, 2005 33.84 33.84 32.77 33.01 16,480,469 -0.84(-2.47%)
Nov 03, 2005 33.45 33.90 33.27 33.84 15,500,868 +0.55(+1.64%)
Nov 02, 2005 32.74 33.35 32.56 33.30 13,023,217 +0.50(+1.53%)
Nov 01, 2005 32.47 33.00 32.33 32.80 13,198,435 +0.32(+1.00%)
Oct 31, 2005 32.75 33.16 32.10 32.47 19,708,374 -0.18(-0.54%)
Oct 28, 2005 32.35 32.71 31.18 32.65 23,402,002 +0.50(+1.56%)
Oct 27, 2005 33.00 33.13 32.07 32.15 18,264,278 -0.66(-2.01%)
Oct 26, 2005 33.34 33.84 32.72 32.81 22,924,328 -0.57(-1.72%)
Oct 25, 2005 32.97 33.58 32.67 33.38 16,986,086 +0.48(+1.45%)
Oct 24, 2005 32.04 32.96 31.90 32.91 14,203,168 +0.87(+2.72%)
Oct 21, 2005 31.73 32.77 31.58 32.04 20,860,030 +0.31(+0.99%)
Oct 20, 2005 33.07 33.16 31.31 31.72 35,292,192 -1.47(-4.44%)
Oct 19, 2005 32.67 33.29 32.06 33.20 21,344,382 +0.60(+1.83%)
Oct 18, 2005 33.63 33.83 32.60 32.60 18,178,164 -1.51(-4.44%)
Oct 17, 2005 34.13 34.38 33.75 34.11 13,082,268 +0.27(+0.79%)
Oct 14, 2005 33.88 33.99 32.89 33.84 23,279,860 -0.03(-0.10%)
Oct 13, 2005 34.51 34.60 33.25 33.88 24,254,540 -0.81(-2.33%)
Oct 12, 2005 34.69 35.64 34.57 34.69 15,696,647 -0.68(-1.91%)
Oct 11, 2005 34.40 35.73 34.40 35.36 20,279,720 +1.04(+3.02%)
Oct 10, 2005 34.68 34.70 34.03 34.33 12,480,342 -0.38(-1.10%)
Oct 07, 2005 34.35 34.71 34.04 34.71 17,460,070 +0.57(+1.67%)
Oct 06, 2005 35.05 35.26 33.58 34.14 32,091,002 -1.16(-3.29%)
Oct 05, 2005 35.76 35.90 35.05 35.30 20,101,164 -0.46(-1.27%)
Oct 04, 2005 36.67 36.68 35.68 35.76 14,244,292 -0.92(-2.50%)
Oct 03, 2005 37.13 37.26 36.48 36.67 11,884,742 -0.16(-0.43%)
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%)
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.