Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	35.06	35.38	33.93	34.97	16,598,779	+0.08(+0.23%)
Feb 25, 2005	34.45	35.57	34.45	34.89	15,683,133	+0.44(+1.28%)
Feb 24, 2005	33.97	34.50	33.74	34.45	10,891,706	+0.56(+1.66%)
Feb 23, 2005	33.46	33.93	33.43	33.89	7,977,546	+0.46(+1.38%)
Feb 22, 2005	33.77	34.41	33.43	33.43	14,895,835	-0.22(-0.65%)
Feb 18, 2005	33.04	33.93	32.95	33.65	11,667,998	+0.63(+1.91%)
Feb 17, 2005	33.56	33.73	32.93	33.02	11,302,308	-0.50(-1.50%)
Feb 16, 2005	32.77	33.57	32.74	33.52	9,365,926	+0.75(+2.29%)
Feb 15, 2005	32.81	32.86	32.54	32.77	7,138,412	+0.03(+0.10%)
Feb 14, 2005	32.54	32.88	32.50	32.73	8,978,579	-0.03(-0.09%)
Feb 11, 2005	32.39	33.00	32.36	32.76	11,042,420	+0.43(+1.32%)
Feb 10, 2005	32.11	32.49	31.71	32.33	12,707,197	+0.70(+2.21%)
Feb 09, 2005	31.82	31.97	31.50	31.64	9,674,455	-0.25(-0.78%)
Feb 08, 2005	31.69	31.97	31.57	31.88	8,245,246	+0.19(+0.60%)
Feb 07, 2005	31.97	32.00	31.56	31.69	9,053,314	-0.27(-0.85%)
Feb 04, 2005	31.73	31.97	31.42	31.96	9,585,518	+0.28(+0.89%)
Feb 03, 2005	31.28	31.69	31.11	31.68	8,881,476	+0.40(+1.28%)
Feb 02, 2005	31.09	31.47	31.08	31.28	8,835,321	+0.21(+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.