Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.42 32.78 31.83 32.42 25,937,446 +0.45(+1.42%)
Aug 30, 2005 31.46 32.00 31.44 31.96 17,210,502 +0.54(+1.73%)
Aug 29, 2005 31.57 31.72 31.16 31.42 12,995,144 +0.07(+0.22%)
Aug 26, 2005 31.60 31.64 31.35 31.35 10,783,672 -0.24(-0.77%)
Aug 25, 2005 31.47 31.71 31.27 31.59 11,192,215 +0.01(+0.02%)
Aug 24, 2005 31.82 31.88 31.50 31.59 15,672,169 -0.13(-0.40%)
Aug 23, 2005 31.92 32.04 31.45 31.72 12,504,590 -0.14(-0.45%)
Aug 22, 2005 31.89 32.16 31.62 31.86 13,094,013 +0.22(+0.70%)
Aug 19, 2005 31.57 31.84 31.55 31.64 16,860,106 +0.23(+0.74%)
Aug 18, 2005 31.26 31.53 30.99 31.40 16,558,387 -0.08(-0.27%)
Aug 17, 2005 31.88 32.23 31.36 31.49 19,776,348 -0.69(-2.13%)
Aug 16, 2005 32.59 32.76 32.17 32.17 16,909,920 -0.63(-1.92%)
Aug 15, 2005 32.75 32.97 32.71 32.80 13,068,065 -0.08(-0.24%)
Aug 12, 2005 33.05 33.08 32.73 32.88 12,508,567 -0.12(-0.35%)
Aug 11, 2005 32.99 33.33 32.74 33.00 19,181,432 +0.01(+0.03%)
Aug 10, 2005 32.64 33.08 32.41 32.99 28,482,836 +0.67(+2.06%)
Aug 09, 2005 32.47 32.68 32.23 32.32 13,018,441 -0.02(-0.07%)
Aug 08, 2005 32.07 32.83 32.07 32.34 19,419,322 +0.49(+1.52%)
Aug 05, 2005 31.89 32.02 31.75 31.86 12,857,827 -0.04(-0.12%)
Aug 04, 2005 31.86 32.21 31.79 31.89 17,386,080 +0.03(+0.10%)
Aug 03, 2005 31.55 32.04 31.55 31.86 33,442,358 +0.42(+1.33%)
Aug 02, 2005 30.92 31.52 30.83 31.45 28,645,532 +0.60(+1.93%)
Aug 01, 2005 30.68 30.99 30.51 30.85 13,733,817 +0.22(+0.72%)
Jul 29, 2005 31.24 31.50 30.56 30.63 16,978,484 -0.49(-1.58%)
Jul 28, 2005 31.07 31.19 30.70 31.12 12,926,012 +0.32(+1.05%)
Jul 27, 2005 30.54 30.82 30.39 30.80 11,089,937 +0.25(+0.83%)
Jul 26, 2005 30.88 30.91 30.53 30.54 13,376,792 -0.27(-0.89%)
Jul 25, 2005 30.54 31.10 30.45 30.82 15,728,801 +0.31(+1.00%)
Jul 22, 2005 30.35 30.64 30.24 30.51 12,718,805 +0.43(+1.44%)
Jul 21, 2005 30.32 30.36 29.80 30.08 12,642,097 -0.33(-1.09%)
Jul 20, 2005 30.12 30.57 29.97 30.41 16,018,020 +0.16(+0.52%)
Jul 19, 2005 29.96 30.28 29.67 30.25 11,427,075 +0.50(+1.67%)
Jul 18, 2005 29.82 30.02 29.67 29.76 11,767,433 -0.16(-0.55%)
Jul 15, 2005 30.00 30.07 29.63 29.92 11,744,894 -0.08(-0.26%)
Jul 14, 2005 30.34 30.64 29.73 30.00 19,273,482 -0.34(-1.13%)
Jul 13, 2005 30.37 30.51 30.13 30.34 10,545,403 -0.02(-0.07%)
Jul 12, 2005 30.35 30.62 30.09 30.36 10,129,095 +0.11(+0.37%)
Jul 11, 2005 30.28 30.38 29.98 30.25 8,679,781 -0.03(-0.10%)
Jul 08, 2005 30.63 30.77 30.03 30.28 10,027,953 -0.23(-0.76%)
Jul 07, 2005 29.93 30.53 29.76 30.52 13,984,587 +0.34(+1.12%)
Jul 06, 2005 31.04 31.15 30.10 30.18 12,825,060 -0.74(-2.39%)
Jul 05, 2005 30.24 30.92 30.16 30.92 11,773,494 +0.84(+2.79%)
Jul 01, 2005 29.75 30.22 29.62 30.08 11,050,163 +0.55(+1.88%)
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%)
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.