Skip to main content

Chevron Corp (NY: CVX )

157.07 +0.72 (+0.46%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.40 33.71 32.89 33.18 16,739,517 +0.03(+0.09%)
Mar 30, 2005 33.06 33.22 32.29 33.15 18,188,006 +0.21(+0.64%)
Mar 29, 2005 33.15 33.69 32.89 32.94 10,868,235 -0.23(-0.69%)
Mar 28, 2005 33.18 33.39 32.89 33.17 9,059,996 +0.05(+0.14%)
Mar 24, 2005 33.38 33.75 32.80 33.12 13,194,920 -0.12(-0.36%)
Mar 23, 2005 33.49 33.57 32.95 33.24 15,693,835 -0.43(-1.27%)
Mar 22, 2005 34.16 34.62 33.62 33.67 12,311,099 -0.48(-1.42%)
Mar 21, 2005 34.48 34.49 33.86 34.15 9,789,513 -0.20(-0.60%)
Mar 18, 2005 33.83 34.41 33.78 34.36 20,579,014 +0.53(+1.56%)
Mar 17, 2005 33.91 34.00 33.38 33.83 11,914,971 +0.48(+1.43%)
Mar 16, 2005 33.10 33.71 32.78 33.35 13,092,461 +0.25(+0.76%)
Mar 15, 2005 33.79 33.91 33.02 33.10 11,946,253 -0.44(-1.31%)
Mar 14, 2005 33.28 33.55 32.77 33.54 13,549,925 +0.36(+1.10%)
Mar 11, 2005 33.14 33.81 32.99 33.17 16,289,435 -0.11(-0.32%)
Mar 10, 2005 33.90 33.91 32.87 33.28 25,842,746 -0.72(-2.13%)
Mar 09, 2005 34.99 35.34 33.94 34.00 19,142,652 -0.99(-2.83%)
Mar 08, 2005 34.81 35.22 34.75 34.99 12,936,927 +0.06(+0.16%)
Mar 07, 2005 35.02 35.16 34.56 34.94 10,139,948 -0.18(-0.50%)
Mar 04, 2005 34.75 35.24 34.48 35.11 13,325,323 +0.30(+0.85%)
Mar 03, 2005 34.99 35.03 34.57 34.82 13,667,849 -0.22(-0.62%)
Mar 02, 2005 34.68 35.21 34.62 35.03 12,230,960 +0.36(+1.03%)
Mar 01, 2005 35.32 35.35 34.56 34.68 13,020,405 -0.65(-1.84%)
Feb 28, 2005 35.41 35.73 34.28 35.32 16,432,842 +0.08(+0.23%)
Feb 25, 2005 34.80 35.93 34.80 35.24 15,526,351 +0.44(+1.28%)
Feb 24, 2005 34.31 34.85 34.08 34.80 10,782,823 +0.57(+1.66%)
Feb 23, 2005 33.79 34.27 33.76 34.23 7,897,796 +0.47(+1.38%)
Feb 22, 2005 34.11 34.75 33.76 33.76 14,746,922 -0.22(-0.65%)
Feb 18, 2005 33.37 34.28 33.29 33.99 11,551,355 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.26 33.35 11,189,320 -0.51(-1.50%)
Feb 16, 2005 33.10 33.91 33.07 33.86 9,272,296 +0.76(+2.29%)
Feb 15, 2005 33.14 33.20 32.87 33.10 7,067,050 +0.03(+0.10%)
Feb 14, 2005 32.87 33.21 32.83 33.06 8,888,821 -0.03(-0.09%)
Feb 11, 2005 32.72 33.34 32.68 33.09 10,932,030 +0.43(+1.32%)
Feb 10, 2005 32.43 32.81 32.04 32.66 12,580,165 +0.71(+2.21%)
Feb 09, 2005 32.14 32.29 31.81 31.96 9,577,740 -0.25(-0.78%)
Feb 08, 2005 32.01 32.29 31.89 32.21 8,162,819 +0.19(+0.60%)
Feb 07, 2005 32.29 32.32 31.88 32.01 8,962,809 -0.27(-0.85%)
Feb 04, 2005 32.05 32.29 31.73 32.29 9,489,692 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.00 8,792,688 +0.40(+1.28%)
Feb 02, 2005 31.40 31.79 31.40 31.60 8,746,995 +0.22(+0.69%)
Feb 01, 2005 31.10 31.39 31.08 31.38 11,195,647 +0.43(+1.38%)
Jan 31, 2005 30.57 31.04 30.33 30.95 10,829,043 +0.39(+1.27%)
Jan 28, 2005 30.77 30.78 30.28 30.57 8,450,162 -0.19(-0.63%)
Jan 27, 2005 30.47 30.84 30.39 30.76 7,877,585 +0.30(+0.97%)
Jan 26, 2005 30.40 30.60 30.23 30.46 9,598,127 +0.28(+0.94%)
Jan 25, 2005 30.00 30.19 29.82 30.18 8,092,169 +0.27(+0.89%)
Jan 24, 2005 29.76 30.22 29.75 29.91 8,771,599 +0.34(+1.14%)
Jan 21, 2005 29.59 29.87 29.58 29.58 7,475,657 +0.01(+0.04%)
Jan 20, 2005 29.98 29.98 29.49 29.57 9,739,601 -0.42(-1.39%)
Jan 19, 2005 30.22 30.24 29.98 29.98 8,334,170 -0.23(-0.75%)
Jan 18, 2005 29.91 30.21 29.80 30.21 11,776,308 +0.45(+1.51%)
Jan 14, 2005 29.65 29.84 29.55 29.76 7,976,178 +0.14(+0.46%)
Jan 13, 2005 29.91 30.46 29.59 29.62 10,683,351 -0.24(-0.82%)
Jan 12, 2005 29.25 29.88 29.21 29.87 9,643,469 +0.62(+2.12%)
Jan 11, 2005 29.30 29.41 29.08 29.25 8,258,951 +0.01(+0.04%)
Jan 10, 2005 29.16 29.58 29.11 29.24 9,102,878 +0.13(+0.45%)
Jan 07, 2005 29.43 29.44 28.91 29.10 8,954,374 -0.33(-1.12%)
Jan 06, 2005 28.91 29.56 28.79 29.43 10,280,544 +0.48(+1.67%)
Jan 05, 2005 28.83 29.16 28.73 28.95 9,747,510 +0.19(+0.65%)
Jan 04, 2005 29.01 29.28 28.68 28.76 12,579,286 -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.