Skip to main content

Chevron Corp (NY: CVX )

156.88 +0.53 (+0.34%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.42 12.42 12.21 12.28 10,179,491 -0.14(-1.10%)
Jan 29, 2004 12.40 12.49 12.27 12.42 9,675,806 +0.08(+0.67%)
Jan 28, 2004 12.48 12.54 12.29 12.34 9,734,505 -0.14(-1.11%)
Jan 27, 2004 12.46 12.59 12.45 12.48 9,689,866 +0.01(+0.11%)
Jan 26, 2004 12.35 12.46 12.29 12.46 9,303,579 +0.10(+0.81%)
Jan 23, 2004 12.40 12.43 12.32 12.36 8,439,969 -0.04(-0.29%)
Jan 22, 2004 12.46 12.51 12.33 12.40 10,992,135 +0.05(+0.43%)
Jan 21, 2004 12.26 12.39 12.25 12.34 9,526,774 +0.11(+0.87%)
Jan 20, 2004 12.10 12.27 12.09 12.24 7,504,654 +0.19(+1.55%)
Jan 16, 2004 12.01 12.08 11.95 12.05 10,889,148 +0.04(+0.34%)
Jan 15, 2004 12.22 12.22 12.01 12.01 11,406,541 -0.17(-1.37%)
Jan 14, 2004 12.05 12.21 11.99 12.18 7,275,835 +0.13(+1.06%)
Jan 13, 2004 12.07 12.11 11.99 12.05 9,425,897 +0.00(+0.00%)
Jan 12, 2004 12.14 12.19 12.02 12.05 11,518,666 -0.06(-0.49%)
Jan 09, 2004 12.22 12.22 12.00 12.11 15,082,068 -0.13(-1.08%)
Jan 08, 2004 12.23 12.24 12.11 12.24 11,395,996 +0.01(+0.10%)
Jan 07, 2004 12.35 12.35 12.16 12.23 14,938,660 -0.16(-1.27%)
Jan 06, 2004 12.32 12.42 12.26 12.39 13,029,017 -0.07(-0.55%)
Jan 05, 2004 12.31 12.47 12.30 12.45 8,657,892 +0.24(+1.93%)
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.