Indicators

Chevron Corp (NY: CVX )

162.36 +1.27 (+0.79%)

Streaming Delayed Price Updated: 1:15 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	30.74	30.03	30.65	10,935,797	+0.38(+1.27%)
Jan 28, 2005	30.47	30.48	29.99	30.27	8,533,464	-0.19(-0.63%)
Jan 27, 2005	30.17	30.54	30.09	30.46	7,955,243	+0.29(+0.97%)
Jan 26, 2005	30.10	30.30	29.93	30.17	9,692,746	+0.28(+0.94%)
Jan 25, 2005	29.71	29.90	29.52	29.89	8,171,943	+0.26(+0.89%)
Jan 24, 2005	29.47	29.93	29.46	29.62	8,858,070	+0.33(+1.14%)
Jan 21, 2005	29.30	29.58	29.29	29.29	7,549,352	+0.01(+0.04%)
Jan 20, 2005	29.69	29.69	29.20	29.28	9,835,615	-0.41(-1.39%)
Jan 19, 2005	29.93	29.94	29.68	29.69	8,416,329	-0.23(-0.75%)
Jan 18, 2005	29.62	29.91	29.51	29.91	11,892,400	+0.45(+1.51%)
Jan 14, 2005	29.36	29.55	29.26	29.47	8,054,808	+0.14(+0.46%)
Jan 13, 2005	29.62	30.16	29.30	29.33	10,788,668	-0.24(-0.82%)
Jan 12, 2005	28.97	29.59	28.93	29.58	9,738,535	+0.61(+2.12%)
Jan 11, 2005	29.02	29.12	28.80	28.96	8,340,369	+0.01(+0.04%)
Jan 10, 2005	28.87	29.29	28.83	28.95	9,192,615	+0.13(+0.45%)
Jan 07, 2005	29.15	29.15	28.62	28.82	9,042,647	-0.33(-1.12%)
Jan 06, 2005	28.62	29.27	28.51	29.15	10,381,890	+0.48(+1.67%)
Jan 05, 2005	28.55	28.88	28.45	28.67	9,843,602	+0.19(+0.65%)
Jan 04, 2005	28.72	29.00	28.40	28.48	12,703,294	-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.