Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.91 29.95 29.22 29.52 26,755,288 -0.44(-1.48%)
Jun 29, 2005 30.09 30.24 29.72 29.97 16,397,205 -0.13(-0.42%)
Jun 28, 2005 30.35 30.66 30.00 30.09 13,485,509 -0.13(-0.44%)
Jun 27, 2005 30.03 30.52 30.03 30.23 13,214,663 +0.30(+0.99%)
Jun 24, 2005 29.96 30.52 29.93 29.93 17,535,518 -0.34(-1.12%)
Jun 23, 2005 30.77 31.34 30.23 30.27 33,058,248 -0.50(-1.61%)
Jun 22, 2005 31.12 31.39 30.47 30.77 22,691,832 -0.27(-0.87%)
Jun 21, 2005 31.20 31.40 30.91 31.03 18,314,534 -0.30(-0.94%)
Jun 20, 2005 31.22 31.38 30.89 31.33 11,605,303 +0.20(+0.63%)
Jun 17, 2005 31.02 31.32 30.88 31.13 26,765,706 +0.55(+1.81%)
Jun 16, 2005 30.11 30.62 29.99 30.58 12,388,865 +0.57(+1.90%)
Jun 15, 2005 29.69 30.06 29.64 30.01 13,735,711 +0.37(+1.26%)
Jun 14, 2005 29.57 29.80 29.45 29.64 9,198,557 +0.06(+0.21%)
Jun 13, 2005 29.72 29.78 29.45 29.57 10,203,720 -0.15(-0.52%)
Jun 10, 2005 29.57 29.77 29.32 29.72 16,168,595 +0.15(+0.52%)
Jun 09, 2005 29.07 29.85 28.90 29.57 16,621,648 +0.62(+2.15%)
Jun 08, 2005 28.93 29.40 28.71 28.95 14,003,527 +0.03(+0.09%)
Jun 07, 2005 28.96 29.30 28.90 28.92 12,196,431 -0.04(-0.13%)
Jun 06, 2005 29.41 29.41 28.83 28.96 9,370,914 -0.11(-0.38%)
Jun 03, 2005 29.02 29.17 28.80 29.07 12,609,709 +0.05(+0.16%)
Jun 02, 2005 28.90 29.08 28.64 29.02 9,381,141 +0.12(+0.40%)
Jun 01, 2005 28.48 29.04 28.41 28.91 14,041,787 +0.51(+1.80%)
May 31, 2005 28.92 28.95 28.39 28.39 16,057,984 -0.42(-1.47%)
May 27, 2005 28.38 28.87 28.38 28.82 11,045,617 +0.45(+1.60%)
May 26, 2005 28.25 28.38 28.16 28.36 9,865,446 +0.21(+0.75%)
May 25, 2005 27.92 28.29 27.72 28.15 12,458,754 +0.35(+1.27%)
May 24, 2005 27.80 27.94 27.67 27.80 10,446,535 +0.04(+0.15%)
May 23, 2005 27.51 27.83 27.33 27.76 15,995,670 +0.45(+1.64%)
May 20, 2005 27.56 27.60 27.25 27.31 10,796,552 -0.23(-0.84%)
May 19, 2005 27.30 27.58 27.19 27.54 14,163,952 +0.37(+1.38%)
May 18, 2005 27.25 27.60 27.03 27.16 18,709,250 -0.01(-0.04%)
May 17, 2005 26.64 27.21 26.30 27.17 16,794,384 +0.51(+1.90%)
May 16, 2005 27.07 27.07 26.43 26.67 24,225,050 -0.41(-1.50%)
May 13, 2005 27.72 27.72 26.91 27.07 18,727,812 -0.41(-1.48%)
May 12, 2005 28.19 28.19 27.21 27.48 18,120,016 -0.71(-2.53%)
May 11, 2005 27.97 28.25 27.85 28.19 11,884,294 +0.22(+0.79%)
May 10, 2005 28.23 28.39 27.86 27.97 12,490,006 -0.25(-0.88%)
May 09, 2005 28.09 28.28 27.89 28.22 22,802,064 +0.37(+1.35%)
May 06, 2005 28.70 29.74 27.80 27.85 13,987,049 -0.30(-1.05%)
May 05, 2005 28.09 28.37 27.88 28.14 13,260,119 +0.15(+0.55%)
May 04, 2005 27.83 28.11 27.69 27.99 18,931,610 +0.18(+0.66%)
May 03, 2005 28.00 28.09 27.66 27.80 21,672,084 -0.29(-1.03%)
May 02, 2005 27.43 28.09 27.12 28.09 20,019,542 +0.64(+2.33%)
Apr 29, 2005 27.03 27.45 26.74 27.45 26,925,182 +0.45(+1.66%)
Apr 28, 2005 27.29 27.57 26.94 27.01 19,385,230 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.38 27.45 17,187,584 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.31 28.31 11,659,852 -0.40(-1.38%)
Apr 25, 2005 28.70 28.93 28.60 28.71 12,639,445 +0.26(+0.93%)
Apr 22, 2005 28.24 28.68 27.93 28.44 15,149,417 +0.27(+0.97%)
Apr 21, 2005 27.62 28.23 27.56 28.17 16,083,174 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.35 27.48 19,478,606 -0.68(-2.42%)
Apr 19, 2005 27.88 28.28 27.81 28.16 19,090,708 +0.39(+1.41%)
Apr 18, 2005 27.59 27.94 27.29 27.77 17,854,852 +0.21(+0.75%)
Apr 15, 2005 28.51 28.51 27.29 27.57 25,738,950 -0.82(-2.90%)
Apr 14, 2005 28.76 28.99 28.31 28.39 20,379,408 -0.26(-0.92%)
Apr 13, 2005 29.39 29.53 28.59 28.65 25,561,670 -0.78(-2.64%)
Apr 12, 2005 29.83 30.01 29.37 29.43 18,557,728 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.86 30.03 13,384,179 +0.09(+0.32%)
Apr 08, 2005 30.52 30.64 29.92 29.93 12,300,982 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.60 22,155,252 +0.39(+1.28%)
Apr 06, 2005 29.42 30.33 29.42 30.22 20,377,704 +0.80(+2.73%)
Apr 05, 2005 30.09 30.23 29.27 29.41 29,537,054 -0.67(-2.23%)
Apr 04, 2005 30.73 31.20 29.96 30.08 48,326,988 -1.23(-3.93%)
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.