Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.964	9.964	9.906	9.915	3,736,038	-0.02(-0.20%)
Nov 26, 2003	9.862	9.965	9.860	9.935	10,266,248	+0.09(+0.91%)
Nov 25, 2003	9.774	9.874	9.771	9.845	8,253,369	+0.07(+0.74%)
Nov 24, 2003	9.757	9.841	9.743	9.772	8,794,176	+0.07(+0.73%)
Nov 21, 2003	9.779	9.836	9.710	9.701	7,999,629	-0.07(-0.70%)
Nov 20, 2003	9.502	9.869	9.392	9.770	8,198,834	-0.03(-0.27%)
Nov 19, 2003	9.658	9.828	9.658	9.796	8,600,652	+0.09(+0.90%)
Nov 18, 2003	9.743	9.780	9.701	9.709	10,833,186	-0.01(-0.08%)
Nov 17, 2003	9.742	9.805	9.673	9.717	8,236,705	-0.09(-0.90%)
Nov 14, 2003	10.00	10.00	9.776	9.805	13,644,020	-0.20(-1.95%)
Nov 13, 2003	9.875	10.01	9.870	10.00	11,880,716	+0.14(+1.39%)
Nov 12, 2003	9.823	9.897	9.799	9.864	6,960,810	+0.07(+0.76%)
Nov 11, 2003	9.739	9.809	9.716	9.790	4,471,506	+0.04(+0.46%)
Nov 10, 2003	9.846	9.865	9.751	9.745	6,840,378	-0.10(-0.99%)
Nov 07, 2003	9.869	9.885	9.790	9.842	6,961,567	+0.05(+0.54%)
Nov 06, 2003	9.713	9.811	9.659	9.790	7,124,036	+0.06(+0.65%)
Nov 05, 2003	9.758	9.776	9.691	9.726	7,329,301	-0.03(-0.32%)
Nov 04, 2003	9.739	9.792	9.703	9.758	9,267,951	-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.