Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.91 29.03 28.83 28.83 9,672,988 -0.03(-0.11%)
Nov 29, 2004 29.05 29.09 28.67 28.87 7,844,734 -0.10(-0.33%)
Nov 26, 2004 28.89 29.16 28.89 28.96 4,679,611 +0.14(+0.48%)
Nov 24, 2004 28.91 28.96 28.65 28.82 8,111,161 +0.01(+0.04%)
Nov 23, 2004 28.94 29.09 28.78 28.81 10,888,100 -0.13(-0.44%)
Nov 22, 2004 28.57 28.97 28.50 28.94 10,090,334 +0.48(+1.67%)
Nov 19, 2004 28.40 28.56 28.18 28.46 10,082,949 +0.16(+0.58%)
Nov 18, 2004 28.22 28.33 28.03 28.30 7,482,492 +0.10(+0.36%)
Nov 17, 2004 27.84 28.23 27.84 28.20 9,038,449 +0.45(+1.64%)
Nov 16, 2004 27.95 27.98 27.70 27.75 10,203,002 -0.23(-0.81%)
Nov 15, 2004 28.54 28.59 27.82 27.97 14,188,236 -0.84(-2.93%)
Nov 12, 2004 27.87 28.82 27.86 28.82 11,275,717 +0.87(+3.12%)
Nov 11, 2004 27.80 28.02 27.75 27.95 9,259,430 +0.14(+0.51%)
Nov 10, 2004 27.73 27.92 27.36 27.80 15,981,459 -0.06(-0.23%)
Nov 09, 2004 28.02 28.14 27.83 27.87 12,169,866 -0.31(-1.11%)
Nov 08, 2004 28.78 28.78 28.15 28.18 11,069,505 -0.62(-2.15%)
Nov 05, 2004 28.72 28.91 28.57 28.80 11,046,404 +0.08(+0.28%)
Nov 04, 2004 28.24 28.74 28.21 28.72 10,714,080 +0.64(+2.28%)
Nov 03, 2004 27.88 28.25 27.74 28.08 13,010,238 +0.57(+2.05%)
Nov 02, 2004 27.75 28.03 27.49 27.51 11,115,519 -0.45(-1.61%)
Nov 01, 2004 28.02 28.28 27.77 27.96 13,332,905 -0.06(-0.21%)
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%)
Oct 01, 2004 28.31 28.66 28.20 28.48 10,704,044 +0.15(+0.52%)
Sep 30, 2004 28.32 28.45 28.08 28.33 11,036,746 +0.01(+0.02%)
Sep 29, 2004 28.53 28.62 28.26 28.32 16,615,620 -0.23(-0.81%)
Sep 28, 2004 28.52 28.78 28.45 28.55 13,993,765 +0.20(+0.69%)
Sep 27, 2004 28.01 28.40 27.86 28.36 11,586,832 +0.46(+1.65%)
Sep 24, 2004 27.77 28.09 27.75 27.90 9,701,203 +0.27(+0.97%)
Sep 23, 2004 27.99 27.99 27.57 27.63 12,659,168 -0.43(-1.54%)
Sep 22, 2004 28.13 28.25 27.96 28.06 15,951,351 -0.20(-0.71%)
Sep 21, 2004 27.57 28.33 27.57 28.26 13,918,211 +0.79(+2.86%)
Sep 20, 2004 27.46 27.72 27.43 27.48 11,233,679 +0.05(+0.17%)
Sep 17, 2004 27.04 27.46 27.04 27.43 13,336,881 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.92 8,085,219 -0.04(-0.14%)
Sep 15, 2004 27.09 27.18 26.94 26.95 11,554,452 -0.10(-0.35%)
Sep 14, 2004 26.93 27.19 26.87 27.05 11,623,189 +0.15(+0.55%)
Sep 13, 2004 26.85 26.90 26.55 26.90 11,602,738 +13.69(+103.66%)
Sep 10, 2004 13.38 13.39 13.21 13.21 16,754,798 -0.14(-1.02%)
Sep 09, 2004 13.18 13.35 13.18 13.35 12,181,417 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.18 14,347,676 -0.02(-0.12%)
Sep 07, 2004 13.11 13.21 13.01 13.19 17,597,442 +0.02(+0.15%)
Sep 03, 2004 13.16 13.24 13.11 13.17 11,321,731 +0.02(+0.12%)
Sep 02, 2004 13.04 13.17 12.99 13.16 11,245,609 +0.13(+0.99%)
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.