Skip to main content

Chevron Corp (NY: CVX )

144.44 +0.13 (+0.09%)
Streaming Delayed Price Updated: 9:59 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.56 12.56 12.34 12.42 10,069,613 -0.14(-1.10%)
Jan 29, 2004 12.53 12.63 12.40 12.56 9,571,365 +0.08(+0.67%)
Jan 28, 2004 12.61 12.68 12.43 12.47 9,629,430 -0.14(-1.11%)
Jan 27, 2004 12.60 12.73 12.58 12.61 9,585,273 +0.01(+0.11%)
Jan 26, 2004 12.49 12.60 12.42 12.60 9,203,155 +0.10(+0.81%)
Jan 23, 2004 12.54 12.56 12.46 12.50 8,348,867 -0.04(-0.29%)
Jan 22, 2004 12.59 12.65 12.47 12.53 10,873,485 +0.05(+0.43%)
Jan 21, 2004 12.40 12.53 12.39 12.48 9,423,942 +0.11(+0.87%)
Jan 20, 2004 12.23 12.41 12.23 12.37 7,423,649 +0.19(+1.55%)
Jan 16, 2004 12.14 12.21 12.08 12.18 10,771,610 +0.04(+0.34%)
Jan 15, 2004 12.35 12.35 12.14 12.14 11,283,418 -0.17(-1.37%)
Jan 14, 2004 12.18 12.35 12.13 12.31 7,197,299 +0.13(+1.06%)
Jan 13, 2004 12.20 12.24 12.12 12.18 9,324,153 +0.00(+0.00%)
Jan 12, 2004 12.27 12.32 12.16 12.18 11,394,333 -0.06(-0.49%)
Jan 09, 2004 12.35 12.35 12.13 12.24 14,919,271 -0.13(-1.08%)
Jan 08, 2004 12.36 12.37 12.24 12.37 11,272,987 +0.01(+0.10%)
Jan 07, 2004 12.49 12.49 12.29 12.36 14,777,412 -0.16(-1.27%)
Jan 06, 2004 12.46 12.55 12.40 12.52 12,888,381 -0.07(-0.55%)
Jan 05, 2004 12.45 12.60 12.43 12.59 8,564,439 +0.24(+1.93%)
Jan 02, 2004 12.44 12.50 12.30 12.35 8,459,782 -0.07(-0.58%)
Dec 31, 2003 12.43 12.51 12.37 12.42 9,357,532 +0.05(+0.38%)
Dec 30, 2003 12.29 12.47 12.29 12.38 8,969,504 +0.08(+0.66%)
Dec 29, 2003 12.12 12.32 11.96 12.30 9,730,957 +0.24(+1.97%)
Dec 26, 2003 12.06 12.12 12.05 12.06 2,580,597 +0.07(+0.60%)
Dec 24, 2003 11.96 12.11 11.96 11.99 3,597,954 +0.02(+0.20%)
Dec 23, 2003 11.97 12.02 11.92 11.96 6,121,877 -0.02(-0.20%)
Dec 22, 2003 11.97 12.00 11.90 11.99 7,277,964 +0.01(+0.10%)
Dec 19, 2003 12.03 12.03 11.96 11.97 14,177,984 -0.04(-0.33%)
Dec 18, 2003 11.90 12.09 11.87 12.01 14,833,043 +0.26(+2.21%)
Dec 17, 2003 11.68 11.82 11.64 11.75 9,545,288 +0.15(+1.29%)
Dec 16, 2003 11.38 11.64 11.38 11.61 9,692,363 +0.25(+2.22%)
Dec 15, 2003 11.54 11.54 11.35 11.35 10,966,668 -0.19(-1.62%)
Dec 12, 2003 11.43 11.56 11.41 11.54 7,831,148 +0.11(+0.94%)
Dec 11, 2003 11.34 11.47 11.31 11.43 9,437,850 +0.12(+1.04%)
Dec 10, 2003 11.36 11.36 11.29 11.31 10,937,809 -0.03(-0.25%)
Dec 09, 2003 11.30 11.48 11.34 11.34 9,361,705 +0.04(+0.34%)
Dec 08, 2003 11.22 11.31 11.18 11.30 8,748,717 +0.09(+0.78%)
Dec 05, 2003 11.16 11.24 11.15 11.22 7,802,289 +0.05(+0.49%)
Dec 04, 2003 10.96 11.19 10.95 11.16 9,266,784 +0.22(+2.00%)
Dec 03, 2003 10.94 11.07 10.94 10.94 8,891,272 +0.07(+0.61%)
Dec 02, 2003 10.87 10.99 10.87 10.88 8,936,821 -0.01(-0.08%)
Dec 01, 2003 11.02 11.02 10.82 10.89 11,172,851 +0.09(+0.80%)
Nov 28, 2003 10.85 10.85 10.79 10.80 3,430,017 -0.02(-0.20%)
Nov 26, 2003 10.74 10.85 10.74 10.82 9,425,333 +0.10(+0.91%)
Nov 25, 2003 10.65 10.76 10.64 10.72 7,577,330 +0.08(+0.74%)
Nov 24, 2003 10.63 10.72 10.61 10.64 8,073,840 +0.08(+0.74%)
Nov 21, 2003 10.65 10.71 10.58 10.57 7,344,374 -0.07(-0.70%)
Nov 20, 2003 10.35 10.75 10.23 10.64 7,527,262 -0.03(-0.27%)
Nov 19, 2003 10.52 10.70 10.52 10.67 7,896,167 +0.09(+0.90%)
Nov 18, 2003 10.61 10.65 10.57 10.58 9,945,833 -0.01(-0.08%)
Nov 17, 2003 10.61 10.68 10.54 10.58 7,562,032 -0.10(-0.90%)
Nov 14, 2003 10.89 10.89 10.65 10.68 12,526,430 -0.21(-1.95%)
Nov 13, 2003 10.76 10.91 10.75 10.89 10,907,559 +0.15(+1.39%)
Nov 12, 2003 10.70 10.78 10.67 10.74 6,390,645 +0.08(+0.75%)
Nov 11, 2003 10.61 10.68 10.58 10.66 4,105,242 +0.05(+0.46%)
Nov 10, 2003 10.72 10.74 10.62 10.61 6,280,078 -0.11(-0.99%)
Nov 07, 2003 10.75 10.77 10.66 10.72 6,391,341 +0.06(+0.54%)
Nov 06, 2003 10.58 10.69 10.52 10.66 6,540,502 +0.07(+0.65%)
Nov 05, 2003 10.63 10.65 10.56 10.59 6,728,953 -0.03(-0.32%)
Nov 04, 2003 10.61 10.67 10.57 10.63 8,508,807 -0.05(-0.50%)
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.