Indicators

Chevron Corp (NY: CVX )

162.86 +1.77 (+1.10%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.27	30.73	30.02	30.64	10,938,394	+0.38(+1.27%)
Jan 28, 2005	30.46	30.48	29.98	30.26	8,535,490	-0.19(-0.63%)
Jan 27, 2005	30.17	30.53	30.08	30.45	7,957,132	+0.29(+0.97%)
Jan 26, 2005	30.09	30.29	29.92	30.16	9,695,047	+0.28(+0.94%)
Jan 25, 2005	29.70	29.89	29.52	29.88	8,173,883	+0.26(+0.89%)
Jan 24, 2005	29.46	29.92	29.45	29.61	8,860,173	+0.33(+1.14%)
Jan 21, 2005	29.29	29.57	29.28	29.28	7,551,145	+0.01(+0.04%)
Jan 20, 2005	29.68	29.68	29.19	29.27	9,837,950	-0.41(-1.39%)
Jan 19, 2005	29.92	29.93	29.68	29.68	8,418,327	-0.23(-0.75%)
Jan 18, 2005	29.61	29.91	29.51	29.91	11,895,223	+0.45(+1.51%)
Jan 14, 2005	29.35	29.55	29.25	29.46	8,056,720	+0.14(+0.46%)
Jan 13, 2005	29.61	30.15	29.29	29.33	10,791,230	-0.24(-0.82%)
Jan 12, 2005	28.96	29.58	28.92	29.57	9,740,847	+0.61(+2.12%)
Jan 11, 2005	29.01	29.11	28.79	28.95	8,342,349	+0.01(+0.04%)
Jan 10, 2005	28.86	29.29	28.82	28.94	9,194,797	+0.13(+0.45%)
Jan 07, 2005	29.14	29.15	28.62	28.81	9,044,794	-0.33(-1.12%)
Jan 06, 2005	28.62	29.26	28.50	29.14	10,384,355	+0.48(+1.67%)
Jan 05, 2005	28.54	28.87	28.44	28.66	9,845,939	+0.19(+0.65%)
Jan 04, 2005	28.72	28.99	28.39	28.48	12,706,310	-0.20(-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.