Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.46 28.07 27.41 28.02 11,822,015 +0.31(+1.12%)
Oct 28, 2004 27.94 28.30 27.53 27.71 12,264,356 -0.26(-0.94%)
Oct 27, 2004 28.49 28.59 27.80 27.97 11,272,119 -0.52(-1.82%)
Oct 26, 2004 28.22 28.51 28.01 28.49 8,331,763 +0.27(+0.95%)
Oct 25, 2004 28.23 28.37 27.96 28.22 7,864,427 +0.05(+0.19%)
Oct 22, 2004 28.28 28.50 28.11 28.17 7,805,915 -0.03(-0.09%)
Oct 21, 2004 28.33 28.41 28.01 28.20 8,260,186 +0.01(+0.04%)
Oct 20, 2004 27.85 28.27 27.78 28.18 8,951,344 +0.33(+1.18%)
Oct 19, 2004 27.68 27.91 27.67 27.86 11,803,837 -0.08(-0.30%)
Oct 18, 2004 28.17 28.35 27.91 27.94 9,462,990 -0.26(-0.92%)
Oct 15, 2004 28.25 28.39 28.13 28.20 11,487,040 +0.01(+0.02%)
Oct 14, 2004 28.52 28.55 28.15 28.20 9,350,132 +0.04(+0.15%)
Oct 13, 2004 28.52 28.60 28.06 28.15 13,706,887 -0.61(-2.13%)
Oct 12, 2004 28.83 29.08 28.72 28.77 9,687,190 -0.23(-0.80%)
Oct 11, 2004 29.26 29.28 28.83 29.00 6,761,983 -0.20(-0.69%)
Oct 08, 2004 29.02 29.37 28.93 29.20 10,982,779 +0.04(+0.13%)
Oct 07, 2004 29.15 29.61 29.03 29.16 11,198,080 -0.10(-0.34%)
Oct 06, 2004 28.81 29.33 28.79 29.26 13,168,920 +0.51(+1.76%)
Oct 05, 2004 28.52 28.81 28.49 28.75 9,954,185 +0.31(+1.10%)
Oct 04, 2004 28.37 28.53 28.20 28.44 9,042,425 -0.03(-0.11%)
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.