Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 31.25 31.37 30.98 31.31 13,893,863 +0.53(+1.71%)
Mar 31, 2005 30.99 31.28 30.52 30.79 18,040,468 +0.03(+0.09%)
Mar 30, 2005 30.68 30.82 29.96 30.76 19,601,528 +0.20(+0.64%)
Mar 29, 2005 30.76 31.26 30.52 30.56 11,712,885 -0.21(-0.69%)
Mar 28, 2005 30.79 30.98 30.52 30.78 9,764,115 +0.04(+0.14%)
Mar 24, 2005 30.98 31.31 30.43 30.73 14,220,394 -0.11(-0.36%)
Mar 23, 2005 31.07 31.15 30.57 30.84 16,913,518 -0.40(-1.27%)
Mar 22, 2005 31.69 32.13 31.19 31.24 13,267,885 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.42 31.69 10,550,328 -0.19(-0.60%)
Mar 18, 2005 31.39 31.93 31.34 31.88 22,178,360 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.97 31.39 12,840,970 +0.44(+1.43%)
Mar 16, 2005 30.71 31.28 30.42 30.94 14,109,972 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.64 30.71 12,874,684 -0.41(-1.31%)
Mar 14, 2005 30.88 31.13 30.41 31.12 14,602,988 +0.34(+1.10%)
Mar 11, 2005 30.75 31.37 30.61 30.78 17,555,406 -0.10(-0.32%)
Mar 10, 2005 31.46 31.46 30.50 30.88 27,851,176 -0.67(-2.13%)
Mar 09, 2005 32.47 32.79 31.49 31.55 20,630,366 -0.92(-2.83%)
Mar 08, 2005 32.30 32.68 32.24 32.47 13,942,350 +0.05(+0.16%)
Mar 07, 2005 32.50 32.63 32.07 32.42 10,927,998 -0.16(-0.50%)
Mar 04, 2005 32.24 32.70 32.00 32.58 14,360,931 +0.27(+0.85%)
Mar 03, 2005 32.47 32.51 32.07 32.31 14,730,078 -0.20(-0.62%)
Mar 02, 2005 32.17 32.67 32.13 32.51 13,181,517 +0.33(+1.03%)
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.