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 (%)
Feb 27, 2004 12.56 12.65 12.55 12.57 7,784,349 +0.03(+0.27%)
Feb 26, 2004 12.50 12.56 12.44 12.54 7,381,989 +0.04(+0.31%)
Feb 25, 2004 12.55 12.58 12.47 12.50 6,408,945 -0.05(-0.38%)
Feb 24, 2004 12.57 12.66 12.51 12.55 9,716,732 -0.02(-0.18%)
Feb 23, 2004 12.36 12.60 12.36 12.57 11,021,151 +0.25(+2.00%)
Feb 20, 2004 12.40 12.43 12.24 12.32 7,439,268 +0.00(+0.03%)
Feb 19, 2004 12.39 12.44 12.31 12.32 6,678,825 -0.01(-0.05%)
Feb 18, 2004 12.44 12.44 12.30 12.32 6,115,873 -0.10(-0.80%)
Feb 17, 2004 12.41 12.46 12.40 12.42 7,003,525 +0.11(+0.93%)
Feb 13, 2004 12.40 12.41 12.29 12.31 7,402,371 -0.13(-1.03%)
Feb 12, 2004 12.46 12.50 12.40 12.44 6,949,759 -0.02(-0.17%)
Feb 11, 2004 12.32 12.52 12.29 12.46 9,930,035 +0.15(+1.19%)
Feb 10, 2004 12.18 12.36 12.13 12.31 7,922,803 +0.11(+0.89%)
Feb 09, 2004 12.16 12.24 12.14 12.21 6,982,792 +0.05(+0.42%)
Feb 06, 2004 12.07 12.19 12.05 12.15 10,396,703 +0.06(+0.46%)
Feb 05, 2004 12.14 12.14 11.99 12.10 6,436,004 -0.02(-0.14%)
Feb 04, 2004 12.19 12.19 12.09 12.12 7,772,753 -0.10(-0.82%)
Feb 03, 2004 12.24 12.29 12.20 12.22 6,835,904 -0.05(-0.39%)
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.