Skip to main content

Chevron Corp (NY: CVX )

157.84 +1.49 (+0.95%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.30 12.38 12.24 12.29 9,457,394 +0.05(+0.38%)
Dec 30, 2003 12.16 12.34 12.16 12.25 9,065,225 +0.08(+0.66%)
Dec 29, 2003 11.99 12.19 11.83 12.17 9,834,804 +0.23(+1.97%)
Dec 26, 2003 11.93 11.99 11.93 11.93 2,608,136 +0.07(+0.60%)
Dec 24, 2003 11.84 11.99 11.83 11.86 3,636,351 +0.02(+0.20%)
Dec 23, 2003 11.84 11.89 11.79 11.84 6,187,208 -0.02(-0.20%)
Dec 22, 2003 11.84 11.87 11.77 11.86 7,355,634 +0.01(+0.10%)
Dec 19, 2003 11.90 11.91 11.83 11.85 14,329,289 -0.04(-0.34%)
Dec 18, 2003 11.77 11.96 11.74 11.89 14,991,338 +0.26(+2.21%)
Dec 17, 2003 11.55 11.69 11.52 11.63 9,647,153 +0.15(+1.29%)
Dec 16, 2003 11.26 11.52 11.26 11.48 9,795,798 +0.25(+2.22%)
Dec 15, 2003 11.42 11.42 11.23 11.23 11,083,702 -0.19(-1.62%)
Dec 12, 2003 11.31 11.44 11.29 11.42 7,914,721 +0.11(+0.94%)
Dec 11, 2003 11.22 11.34 11.19 11.31 9,538,569 +0.12(+1.04%)
Dec 10, 2003 11.24 11.24 11.17 11.20 11,054,535 -0.03(-0.25%)
Dec 09, 2003 11.19 11.36 11.22 11.22 9,461,611 +0.04(+0.34%)
Dec 08, 2003 11.10 11.19 11.06 11.19 8,842,082 +0.09(+0.78%)
Dec 05, 2003 11.04 11.12 11.03 11.10 7,885,554 +0.05(+0.49%)
Dec 04, 2003 10.84 11.07 10.83 11.04 9,365,677 +0.22(+2.00%)
Dec 03, 2003 10.83 10.96 10.83 10.83 8,986,158 +0.07(+0.61%)
Dec 02, 2003 10.76 10.88 10.75 10.76 9,032,193 -0.01(-0.08%)
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.