Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.50 30.74 30.21 30.27 14,787,366 -0.03(-0.10%)
Nov 29, 2005 30.36 30.67 30.24 30.30 14,069,508 +0.10(+0.33%)
Nov 28, 2005 30.83 30.86 30.16 30.20 13,133,889 -0.72(-2.32%)
Nov 25, 2005 31.18 31.24 30.91 30.91 4,443,670 -0.09(-0.29%)
Nov 23, 2005 31.16 31.31 30.74 31.00 12,879,013 -0.22(-0.69%)
Nov 22, 2005 31.16 31.28 30.83 31.22 15,458,641 +0.14(+0.46%)
Nov 21, 2005 30.77 31.15 30.75 31.08 15,817,853 +0.39(+1.27%)
Nov 18, 2005 30.63 30.75 30.15 30.69 15,300,905 +0.34(+1.13%)
Nov 17, 2005 30.42 30.67 30.14 30.34 19,662,204 +0.16(+0.54%)
Nov 16, 2005 29.73 30.30 29.66 30.18 16,560,895 +0.24(+0.81%)
Nov 15, 2005 29.90 30.69 29.89 29.94 20,182,750 +0.05(+0.16%)
Nov 14, 2005 30.08 30.32 29.74 29.89 19,795,134 -0.02(-0.05%)
Nov 11, 2005 29.61 30.09 29.60 29.91 21,850,050 +0.21(+0.71%)
Nov 10, 2005 29.91 30.09 29.05 29.70 29,659,184 -0.29(-0.95%)
Nov 09, 2005 30.56 30.76 29.97 29.98 20,766,352 -0.58(-1.88%)
Nov 08, 2005 30.19 30.62 30.13 30.56 9,937,522 +0.24(+0.80%)
Nov 07, 2005 30.64 30.64 30.04 30.31 15,935,823 -0.32(-1.05%)
Nov 04, 2005 31.41 31.41 30.42 30.64 17,757,072 -0.78(-2.47%)
Nov 03, 2005 31.05 31.46 30.88 31.41 16,701,588 +0.51(+1.64%)
Nov 02, 2005 30.39 30.95 30.22 30.90 14,032,015 +0.46(+1.53%)
Nov 01, 2005 30.14 30.62 30.01 30.44 14,220,806 +0.30(+1.00%)
Oct 31, 2005 30.40 30.78 29.79 30.14 21,235,014 -0.16(-0.54%)
Oct 28, 2005 30.02 30.36 28.94 30.30 25,214,758 +0.46(+1.56%)
Oct 27, 2005 30.62 30.75 29.76 29.84 19,679,058 -0.61(-2.01%)
Oct 26, 2005 30.95 31.41 30.37 30.45 24,700,082 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,301,854 +0.44(+1.45%)
Oct 24, 2005 29.74 30.59 29.61 30.54 15,303,367 +0.81(+2.72%)
Oct 21, 2005 29.45 30.42 29.31 29.73 22,475,880 +0.29(+0.99%)
Oct 20, 2005 30.69 30.78 29.06 29.44 38,025,980 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.76 30.81 22,997,750 +0.55(+1.83%)
Oct 18, 2005 31.21 31.40 30.25 30.25 19,586,272 -1.40(-4.44%)
Oct 17, 2005 31.68 31.91 31.32 31.66 14,095,640 +0.25(+0.79%)
Oct 14, 2005 31.45 31.55 30.52 31.41 25,083,154 -0.03(-0.10%)
Oct 13, 2005 32.03 32.11 30.86 31.44 26,133,334 -0.75(-2.33%)
Oct 12, 2005 32.19 33.08 32.08 32.19 16,912,534 -0.63(-1.91%)
Oct 11, 2005 31.93 33.16 31.93 32.82 21,850,618 +0.96(+3.02%)
Oct 10, 2005 32.19 32.21 31.58 31.86 13,447,088 -0.35(-1.10%)
Oct 07, 2005 31.88 32.21 31.59 32.21 18,812,554 +0.53(+1.67%)
Oct 06, 2005 32.53 32.72 31.16 31.69 34,576,820 -1.08(-3.29%)
Oct 05, 2005 33.19 33.32 32.53 32.76 21,658,230 -0.42(-1.27%)
Oct 04, 2005 34.04 34.04 33.11 33.19 15,347,677 -0.85(-2.50%)
Oct 03, 2005 34.46 34.59 33.86 34.04 12,805,353 -0.15(-0.43%)
Sep 30, 2005 34.69 34.70 34.18 34.18 12,504,841 -0.55(-1.58%)
Sep 29, 2005 34.32 34.84 34.18 34.73 16,637,964 +0.42(+1.22%)
Sep 28, 2005 34.17 34.33 33.89 34.32 12,220,046 +0.42(+1.25%)
Sep 27, 2005 33.96 34.11 33.58 33.89 11,666,931 -0.03(-0.09%)
Sep 26, 2005 33.33 34.12 33.33 33.93 11,733,774 +0.51(+1.53%)
Sep 23, 2005 33.46 33.62 33.18 33.41 14,727,339 -0.26(-0.78%)
Sep 22, 2005 33.68 34.32 33.16 33.68 14,502,003 -0.26(-0.78%)
Sep 21, 2005 33.82 34.32 33.80 33.94 13,786,418 +0.12(+0.36%)
Sep 20, 2005 33.96 34.20 33.65 33.82 12,434,400 -0.14(-0.42%)
Sep 19, 2005 33.59 34.08 33.59 33.96 14,180,662 +0.49(+1.47%)
Sep 16, 2005 33.23 33.51 33.19 33.47 22,304,132 +0.49(+1.49%)
Sep 15, 2005 33.22 33.31 32.59 32.98 11,463,181 -0.05(-0.16%)
Sep 14, 2005 33.03 33.32 32.93 33.03 16,960,062 +0.09(+0.29%)
Sep 13, 2005 33.46 33.58 32.92 32.94 18,841,904 -0.49(-1.47%)
Sep 12, 2005 33.70 33.75 33.34 33.43 19,909,318 -0.27(-0.80%)
Sep 09, 2005 32.96 33.73 32.96 33.70 17,309,238 +0.92(+2.82%)
Sep 08, 2005 32.66 33.10 32.59 32.77 12,678,104 -0.16(-0.50%)
Sep 07, 2005 32.92 33.46 32.76 32.94 16,597,631 +0.02(+0.05%)
Sep 06, 2005 33.02 33.14 32.57 32.92 13,913,288 +0.02(+0.06%)
Sep 02, 2005 32.90 33.12 32.74 32.90 16,320,221 -0.22(-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.