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 (%)
Dec 31, 2004 29.92 30.02 29.84 29.88 4,048,105 -0.01(-0.02%)
Dec 30, 2004 30.11 30.11 29.88 29.88 5,637,893 -0.23(-0.77%)
Dec 29, 2004 29.84 30.12 29.70 30.12 7,436,114 +0.28(+0.93%)
Dec 28, 2004 29.77 30.00 29.77 29.84 7,797,270 +0.24(+0.83%)
Dec 27, 2004 29.98 30.07 29.59 29.59 8,390,584 -0.38(-1.25%)
Dec 23, 2004 29.76 30.03 29.76 29.97 5,174,981 +0.21(+0.71%)
Dec 22, 2004 30.12 30.13 29.45 29.76 7,699,731 -0.27(-0.91%)
Dec 21, 2004 29.91 30.11 29.82 30.03 8,443,659 +0.13(+0.42%)
Dec 20, 2004 29.55 29.94 29.55 29.91 8,858,944 +0.48(+1.62%)
Dec 17, 2004 29.02 29.62 29.01 29.43 15,712,464 -0.14(-0.48%)
Dec 16, 2004 29.67 29.82 29.43 29.57 8,987,765 -0.40(-1.35%)
Dec 15, 2004 30.17 30.38 29.97 29.98 12,256,091 -0.23(-0.75%)
Dec 14, 2004 30.16 30.54 30.08 30.20 9,080,207 -0.32(-1.06%)
Dec 13, 2004 30.04 30.53 30.04 30.53 9,984,062 +0.60(+2.00%)
Dec 10, 2004 30.03 30.66 29.88 29.93 8,438,563 -0.10(-0.34%)
Dec 09, 2004 29.99 30.05 29.61 30.03 8,082,855 +0.05(+0.17%)
Dec 08, 2004 29.47 30.01 29.26 29.98 9,735,911 +0.32(+1.07%)
Dec 07, 2004 30.05 30.22 29.65 29.66 9,025,023 -0.39(-1.29%)
Dec 06, 2004 29.96 30.08 29.77 30.05 8,242,958 +0.13(+0.42%)
Dec 03, 2004 29.77 30.12 29.70 29.92 11,099,515 +0.06(+0.21%)
Dec 02, 2004 30.10 30.19 29.62 29.86 15,747,965 -0.57(-1.87%)
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.