Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.34	33.62	32.62	32.69	15,909,421	-0.52(-1.58%)
Jul 28, 2005	33.16	33.28	32.76	33.21	12,112,117	+0.34(+1.05%)
Jul 27, 2005	32.60	32.89	32.43	32.87	10,391,652	+0.27(+0.83%)
Jul 26, 2005	32.96	32.98	32.58	32.60	12,534,513	-0.29(-0.89%)
Jul 25, 2005	32.60	33.19	32.49	32.89	14,738,426	+0.33(+1.00%)
Jul 22, 2005	32.39	32.70	32.27	32.56	11,917,956	+0.46(+1.44%)
Jul 21, 2005	32.36	32.40	31.81	32.10	11,846,078	-0.36(-1.09%)
Jul 20, 2005	32.15	32.63	31.99	32.45	15,009,434	+0.17(+0.52%)
Jul 19, 2005	31.98	32.32	31.67	32.29	10,707,561	+0.53(+1.67%)
Jul 18, 2005	31.82	32.03	31.67	31.76	11,026,488	-0.17(-0.55%)
Jul 15, 2005	32.02	32.09	31.62	31.93	11,005,368	-0.08(-0.26%)
Jul 14, 2005	32.38	32.70	31.73	32.02	18,059,914	-0.37(-1.13%)
Jul 13, 2005	32.42	32.56	32.16	32.38	9,881,404	-0.02(-0.07%)
Jul 12, 2005	32.39	32.68	32.12	32.40	9,491,309	+0.12(+0.37%)
Jul 11, 2005	32.32	32.43	31.99	32.29	8,133,253	-0.03(-0.10%)
Jul 08, 2005	32.69	32.83	32.04	32.32	9,396,536	-0.25(-0.76%)
Jul 07, 2005	31.94	32.58	31.76	32.57	13,104,037	+0.36(+1.12%)
Jul 06, 2005	33.13	33.24	32.12	32.21	12,017,521	-0.79(-2.39%)
Jul 05, 2005	32.27	33.00	32.19	33.00	11,032,167	+0.90(+2.79%)

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.