Chevron Corp (NY: CVX )

109.00 USD +4.50 (+4.31%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.76 58.20 57.20 57.31 7,809,200 -0.06(-0.10%)
Nov 29, 2005 57.48 58.07 57.26 57.37 7,430,100 +0.19(+0.33%)
Nov 28, 2005 58.38 58.44 57.11 57.18 6,936,000 -1.36(-2.32%)
Nov 25, 2005 59.05 59.16 58.53 58.54 2,346,700 -0.17(-0.29%)
Nov 23, 2005 59.00 59.29 58.20 58.71 6,801,400 -0.41(-0.69%)
Nov 22, 2005 59.00 59.24 58.38 59.12 8,163,700 +0.27(+0.46%)
Nov 21, 2005 58.26 58.99 58.22 58.85 8,353,400 +0.74(+1.27%)
Nov 18, 2005 58.00 58.23 57.10 58.11 8,080,400 +0.65(+1.13%)
Nov 17, 2005 57.60 58.08 57.08 57.46 10,383,600 +0.31(+0.54%)
Nov 16, 2005 56.29 57.38 56.16 57.15 8,745,800 +0.46(+0.81%)
Nov 15, 2005 56.61 58.11 56.60 56.69 10,658,500 +0.09(+0.16%)
Nov 14, 2005 56.95 57.40 56.32 56.60 10,453,800 -0.03(-0.05%)
Nov 11, 2005 56.06 56.98 56.05 56.63 11,539,000 +0.40(+0.71%)
Nov 10, 2005 56.64 56.98 55.00 56.23 15,663,000 -0.54(-0.95%)
Nov 09, 2005 57.87 58.25 56.76 56.77 10,966,700 -1.09(-1.88%)
Nov 08, 2005 57.16 57.98 57.06 57.86 5,248,000 +0.46(+0.80%)
Nov 07, 2005 58.02 58.01 56.89 57.40 8,415,700 -0.61(-1.05%)
Nov 04, 2005 59.48 59.48 57.60 58.01 9,377,500 -1.47(-2.47%)
Nov 03, 2005 58.79 59.58 58.47 59.48 8,820,100 +0.96(+1.64%)
Nov 02, 2005 57.54 58.61 57.22 58.52 7,410,300 +0.88(+1.53%)
Nov 01, 2005 57.07 57.99 56.82 57.64 7,510,000 +0.57(+1.00%)
Oct 31, 2005 57.56 58.28 56.41 57.07 11,214,200 -0.31(-0.54%)
Oct 28, 2005 56.85 57.49 54.80 57.38 13,315,900 +0.88(+1.56%)
Oct 27, 2005 57.99 58.22 56.36 56.50 10,392,500 -1.16(-2.01%)
Oct 26, 2005 58.60 59.48 57.50 57.66 13,044,100 -1.01(-1.72%)
Oct 25, 2005 57.95 59.01 57.42 58.67 9,665,200 +0.84(+1.45%)
Oct 24, 2005 56.31 57.92 56.06 57.83 8,081,700 +1.53(+2.72%)
Oct 21, 2005 55.77 57.60 55.50 56.30 11,869,500 +0.55(+0.99%)
Oct 20, 2005 58.12 58.28 55.02 55.75 20,081,500 -2.59(-4.44%)
Oct 19, 2005 57.42 58.50 56.35 58.34 12,145,100 +1.05(+1.83%)
Oct 18, 2005 59.10 59.46 57.29 57.29 10,343,500 -2.66(-4.44%)
Oct 17, 2005 59.99 60.42 59.31 59.95 7,443,900 +0.47(+0.79%)
Oct 14, 2005 59.55 59.74 57.80 59.48 13,246,400 -0.06(-0.10%)
Oct 13, 2005 60.65 60.80 58.44 59.54 13,801,000 -1.42(-2.33%)
Oct 12, 2005 60.96 62.64 60.75 60.96 8,931,500 -1.19(-1.91%)
Oct 11, 2005 60.46 62.79 60.46 62.15 11,539,300 +1.82(+3.02%)
Oct 10, 2005 60.95 60.99 59.80 60.33 7,101,400 -0.67(-1.10%)
Oct 07, 2005 60.37 61.00 59.82 61.00 9,934,900 +1.00(+1.67%)
Oct 06, 2005 61.60 61.96 59.01 60.00 18,260,000 -2.04(-3.29%)
Oct 05, 2005 62.84 63.10 61.59 62.04 11,437,700 -0.80(-1.27%)
Oct 04, 2005 64.45 64.46 62.70 62.84 8,105,100 -1.61(-2.50%)
Oct 03, 2005 65.25 65.49 64.12 64.45 6,762,500 -0.28(-0.43%)
Sep 30, 2005 65.69 65.70 64.72 64.73 6,603,800 -1.04(-1.58%)
Sep 29, 2005 64.98 65.98 64.73 65.77 8,786,500 +0.79(+1.22%)
Sep 28, 2005 64.70 65.00 64.17 64.98 6,453,400 +0.80(+1.25%)
Sep 27, 2005 64.30 64.59 63.59 64.18 6,161,300 -0.06(-0.09%)
Sep 26, 2005 63.11 64.61 63.11 64.24 6,196,600 +0.97(+1.53%)
Sep 23, 2005 63.36 63.66 62.82 63.27 7,777,500 -0.50(-0.78%)
Sep 22, 2005 63.77 64.99 62.80 63.77 7,658,500 -0.50(-0.78%)
Sep 21, 2005 64.04 64.99 64.00 64.27 7,280,600 +0.23(+0.36%)
Sep 20, 2005 64.31 64.77 63.71 64.04 6,566,600 -0.27(-0.42%)
Sep 19, 2005 63.60 64.54 63.60 64.31 7,488,800 +0.93(+1.47%)
Sep 16, 2005 62.92 63.45 62.84 63.38 11,778,800 +0.93(+1.49%)
Sep 15, 2005 62.90 63.07 61.72 62.45 6,053,700 -0.10(-0.16%)
Sep 14, 2005 62.54 63.10 62.35 62.55 8,956,600 +0.18(+0.29%)
Sep 13, 2005 63.36 63.59 62.33 62.37 9,950,400 -0.93(-1.47%)
Sep 12, 2005 63.81 63.90 63.14 63.30 10,514,100 -0.51(-0.80%)
Sep 09, 2005 62.42 63.87 62.42 63.81 9,141,000 +1.75(+2.82%)
Sep 08, 2005 61.85 62.67 61.72 62.06 6,695,300 -0.31(-0.50%)
Sep 07, 2005 62.34 63.35 62.04 62.37 8,765,200 +0.03(+0.05%)
Sep 06, 2005 62.52 62.75 61.67 62.34 7,347,600 +0.04(+0.06%)
Sep 02, 2005 62.30 62.71 62.00 62.30 8,618,700 -0.41(-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.