Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.60 30.26 29.54 30.20 10,969,495 +0.34(+1.12%)
Oct 28, 2004 30.11 30.50 29.67 29.86 11,379,937 -0.28(-0.94%)
Oct 27, 2004 30.71 30.81 29.97 30.15 10,459,253 -0.56(-1.82%)
Oct 26, 2004 30.41 30.72 30.18 30.71 7,730,935 +0.29(+0.95%)
Oct 25, 2004 30.42 30.58 30.14 30.41 7,297,300 +0.06(+0.19%)
Oct 22, 2004 30.48 30.72 30.29 30.36 7,243,008 -0.03(-0.09%)
Oct 21, 2004 30.53 30.61 30.18 30.39 7,664,520 +0.01(+0.04%)
Oct 20, 2004 30.02 30.47 29.94 30.38 8,305,836 +0.35(+1.18%)
Oct 19, 2004 29.83 30.08 29.82 30.02 10,952,627 -0.09(-0.30%)
Oct 18, 2004 30.36 30.55 30.08 30.11 8,780,586 -0.28(-0.92%)
Oct 15, 2004 30.45 30.59 30.32 30.39 10,658,676 +0.01(+0.02%)
Oct 14, 2004 30.74 30.77 30.34 30.39 8,675,867 +0.05(+0.15%)
Oct 13, 2004 30.73 30.82 30.24 30.34 12,718,443 -0.66(-2.13%)
Oct 12, 2004 31.07 31.34 30.95 31.00 8,988,618 -0.25(-0.80%)
Oct 11, 2004 31.54 31.56 31.08 31.25 6,274,357 -0.22(-0.69%)
Oct 08, 2004 31.27 31.66 31.18 31.47 10,190,779 +0.04(+0.13%)
Oct 07, 2004 31.42 31.91 31.29 31.43 10,390,553 -0.11(-0.34%)
Oct 06, 2004 31.05 31.60 31.03 31.54 12,219,271 +0.55(+1.76%)
Oct 05, 2004 30.73 31.05 30.71 30.99 9,236,360 +0.34(+1.10%)
Oct 04, 2004 30.57 30.75 30.39 30.65 8,390,349 -0.03(-0.11%)
Oct 01, 2004 30.51 30.89 30.39 30.69 9,932,144 +0.16(+0.52%)
Sep 30, 2004 30.52 30.67 30.27 30.53 10,240,854 +0.01(+0.02%)
Sep 29, 2004 30.75 30.85 30.45 30.52 15,417,418 -0.25(-0.81%)
Sep 28, 2004 30.73 31.01 30.67 30.77 12,984,633 +0.21(+0.69%)
Sep 27, 2004 30.18 30.61 30.02 30.56 10,751,272 +0.50(+1.65%)
Sep 24, 2004 29.93 30.28 29.90 30.07 9,001,620 +0.29(+0.97%)
Sep 23, 2004 30.16 30.16 29.71 29.78 11,746,278 -0.47(-1.54%)
Sep 22, 2004 30.32 30.44 30.14 30.24 14,801,052 -0.22(-0.71%)
Sep 21, 2004 29.71 30.53 29.71 30.46 12,914,528 +0.85(+2.86%)
Sep 20, 2004 29.60 29.87 29.57 29.61 10,423,585 +0.05(+0.17%)
Sep 17, 2004 29.14 29.59 29.14 29.56 12,375,119 +0.55(+1.90%)
Sep 16, 2004 29.05 29.13 28.92 29.01 7,502,170 -0.04(-0.14%)
Sep 15, 2004 29.20 29.29 29.03 29.05 10,721,226 -0.10(-0.35%)
Sep 14, 2004 29.03 29.31 28.96 29.15 10,785,007 +0.16(+0.55%)
Sep 13, 2004 28.94 28.99 28.61 28.99 10,766,031 +14.76(+103.66%)
Sep 10, 2004 14.42 14.43 14.24 14.24 15,546,560 -0.15(-1.02%)
Sep 09, 2004 14.20 14.39 14.20 14.38 11,302,979 +0.18(+1.28%)
Sep 08, 2004 14.20 14.25 14.16 14.20 13,313,022 -0.02(-0.12%)
Sep 07, 2004 14.12 14.24 14.02 14.22 16,328,439 +0.02(+0.15%)
Sep 03, 2004 14.18 14.26 14.13 14.20 10,505,287 +0.02(+0.12%)
Sep 02, 2004 14.05 14.19 14.00 14.18 10,434,655 +0.14(+0.99%)
Sep 01, 2004 13.89 14.07 13.87 14.04 12,773,614 +0.17(+1.20%)
Aug 31, 2004 13.63 13.87 13.62 13.87 11,314,576 +0.28(+2.09%)
Aug 30, 2004 13.66 13.72 13.58 13.59 9,964,122 +0.04(+0.26%)
Aug 27, 2004 13.50 13.62 13.50 13.55 7,725,313 +0.11(+0.78%)
Aug 26, 2004 13.33 13.48 13.32 13.45 7,818,084 +0.10(+0.76%)
Aug 25, 2004 13.28 13.37 13.28 13.35 8,426,368 +0.07(+0.54%)
Aug 24, 2004 13.25 13.29 13.15 13.28 9,230,034 +0.03(+0.19%)
Aug 23, 2004 13.40 13.42 13.23 13.25 11,435,811 -0.15(-1.13%)
Aug 20, 2004 13.31 13.49 13.29 13.40 11,751,725 +0.15(+1.16%)
Aug 19, 2004 13.40 13.43 13.22 13.25 16,807,406 -0.15(-1.14%)
Aug 18, 2004 13.42 13.48 13.35 13.40 14,995,555 +0.00(+0.03%)
Aug 17, 2004 13.61 13.62 13.36 13.39 13,991,939 -0.36(-2.61%)
Aug 16, 2004 13.60 13.77 13.57 13.75 9,221,952 +0.15(+1.11%)
Aug 13, 2004 13.43 13.63 13.43 13.60 8,675,164 +0.17(+1.30%)
Aug 12, 2004 13.49 13.59 13.41 13.43 10,597,004 -0.07(-0.53%)
Aug 11, 2004 13.41 13.51 13.35 13.50 13,440,583 +0.09(+0.64%)
Aug 10, 2004 13.50 13.53 13.36 13.41 9,824,613 -0.05(-0.38%)
Aug 09, 2004 13.38 13.59 13.37 13.46 12,504,788 +0.12(+0.86%)
Aug 06, 2004 13.63 13.68 13.32 13.35 12,065,882 -0.28(-2.07%)
Aug 05, 2004 13.80 13.85 13.62 13.63 11,804,787 -0.11(-0.83%)
Aug 04, 2004 14.04 14.04 13.74 13.74 13,457,099 -0.29(-2.09%)
Aug 03, 2004 13.73 14.06 13.73 14.04 16,433,158 +0.31(+2.26%)
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.