Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 26.10 26.10 25.65 25.81 4,844,462 -0.29(-1.10%)
Jan 29, 2004 26.05 26.24 25.78 26.10 4,604,756 +0.17(+0.67%)
Jan 28, 2004 26.21 26.35 25.83 25.92 4,632,691 -0.29(-1.11%)
Jan 27, 2004 26.19 26.46 26.15 26.21 4,611,447 +0.03(+0.11%)
Jan 26, 2004 25.96 26.19 25.82 26.18 4,427,611 +0.21(+0.81%)
Jan 23, 2004 26.06 26.11 25.90 25.98 4,016,616 -0.07(-0.29%)
Jan 22, 2004 26.18 26.29 25.92 26.05 5,231,202 +0.11(+0.43%)
Jan 21, 2004 25.77 26.04 25.75 25.94 4,533,831 +0.22(+0.87%)
Jan 20, 2004 25.42 25.79 25.41 25.72 3,571,496 +0.39(+1.55%)
Jan 16, 2004 25.24 25.39 25.11 25.32 5,182,191 +0.09(+0.34%)
Jan 15, 2004 25.67 25.68 25.23 25.24 5,428,420 -0.35(-1.37%)
Jan 14, 2004 25.32 25.66 25.20 25.59 3,462,600 +0.27(+1.06%)
Jan 13, 2004 25.36 25.45 25.20 25.32 4,485,823 +0.00(+0.00%)
Jan 12, 2004 25.50 25.61 25.27 25.32 5,481,781 -0.13(-0.49%)
Jan 09, 2004 25.68 25.68 25.21 25.44 7,177,619 -0.28(-1.08%)
Jan 08, 2004 25.69 25.72 25.44 25.72 5,423,402 +0.03(+0.10%)
Jan 07, 2004 25.96 25.96 25.55 25.69 7,109,370 -0.33(-1.27%)
Jan 06, 2004 25.89 26.09 25.77 26.03 6,200,563 -0.14(-0.55%)
Jan 05, 2004 25.87 26.20 25.84 26.17 4,120,327 +0.50(+1.93%)
Jan 02, 2004 25.85 25.99 25.56 25.67 4,069,977 -0.15(-0.58%)
Dec 31, 2003 25.84 26.00 25.72 25.82 4,501,882 +0.10(+0.38%)
Dec 30, 2003 25.54 25.92 25.54 25.72 4,315,202 +0.17(+0.65%)
Dec 29, 2003 25.20 25.60 24.85 25.56 4,681,535 +0.49(+1.97%)
Dec 26, 2003 25.06 25.18 25.05 25.06 1,241,517 +0.15(+0.60%)
Dec 24, 2003 24.86 25.18 24.85 24.91 1,730,965 +0.05(+0.20%)
Dec 23, 2003 24.87 24.99 24.77 24.86 2,945,217 -0.05(-0.20%)
Dec 22, 2003 24.88 24.94 24.73 24.91 3,501,408 +0.02(+0.10%)
Dec 19, 2003 25.00 25.01 24.86 24.89 6,820,987 -0.08(-0.34%)
Dec 18, 2003 24.73 25.13 24.66 24.97 7,136,134 +0.54(+2.21%)
Dec 17, 2003 24.27 24.57 24.20 24.43 4,592,210 +0.31(+1.29%)
Dec 16, 2003 23.65 24.19 23.65 24.12 4,662,968 +0.52(+2.22%)
Dec 15, 2003 23.99 23.99 23.60 23.60 5,276,032 -0.39(-1.62%)
Dec 12, 2003 23.76 24.03 23.72 23.99 3,767,543 +0.22(+0.94%)
Dec 11, 2003 23.57 23.83 23.51 23.76 4,540,522 +0.25(+1.04%)
Dec 10, 2003 23.61 23.62 23.46 23.52 5,262,148 -0.06(-0.25%)
Dec 09, 2003 23.50 23.86 23.56 23.58 4,503,889 +0.08(+0.34%)
Dec 08, 2003 23.31 23.51 23.23 23.50 4,208,983 +0.18(+0.78%)
Dec 05, 2003 23.20 23.36 23.18 23.31 3,753,659 +0.11(+0.49%)
Dec 04, 2003 22.78 23.26 22.75 23.20 4,458,223 +0.45(+2.00%)
Dec 03, 2003 22.75 23.02 22.75 22.75 4,277,565 +0.14(+0.61%)
Dec 02, 2003 22.59 22.85 22.59 22.61 4,299,479 -0.02(-0.08%)
Dec 01, 2003 22.90 22.90 22.49 22.63 5,375,226 +0.18(+0.80%)
Nov 28, 2003 22.56 22.56 22.43 22.45 1,650,171 -0.04(-0.20%)
Nov 26, 2003 22.33 22.56 22.32 22.49 4,534,500 +0.20(+0.91%)
Nov 25, 2003 22.13 22.36 22.12 22.29 3,645,432 +0.16(+0.74%)
Nov 24, 2003 22.09 22.28 22.06 22.13 3,884,301 +0.16(+0.73%)
Nov 21, 2003 22.14 22.27 21.98 21.96 3,533,357 -0.16(-0.70%)
Nov 20, 2003 21.51 22.34 21.26 22.12 3,621,344 -0.06(-0.27%)
Nov 19, 2003 21.87 22.25 21.87 22.18 3,798,823 +0.20(+0.90%)
Nov 18, 2003 22.06 22.14 21.96 21.98 4,784,912 -0.02(-0.08%)
Nov 17, 2003 22.06 22.20 21.90 22.00 3,638,072 -0.20(-0.90%)
Nov 14, 2003 22.64 22.64 22.13 22.20 6,026,429 -0.44(-1.95%)
Nov 13, 2003 22.36 22.67 22.35 22.64 5,247,595 +0.31(+1.39%)
Nov 12, 2003 22.24 22.41 22.18 22.33 3,074,521 +0.17(+0.75%)
Nov 11, 2003 22.05 22.21 22.00 22.16 1,975,020 +0.10(+0.46%)
Nov 10, 2003 22.29 22.33 22.08 22.06 3,021,327 -0.22(-0.99%)
Nov 07, 2003 22.34 22.38 22.16 22.28 3,074,855 +0.12(+0.54%)
Nov 06, 2003 21.99 22.21 21.87 22.16 3,146,617 +0.14(+0.65%)
Nov 05, 2003 22.09 22.13 21.94 22.02 3,237,280 -0.07(-0.32%)
Nov 04, 2003 22.05 22.17 21.97 22.09 4,093,562 -0.11(-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.