Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 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 7,786,198 +0.03(+0.27%)
Feb 26, 2004 12.50 12.56 12.44 12.53 7,383,742 +0.04(+0.31%)
Feb 25, 2004 12.55 12.57 12.47 12.50 6,410,467 -0.05(-0.39%)
Feb 24, 2004 12.57 12.66 12.51 12.54 9,719,039 -0.02(-0.18%)
Feb 23, 2004 12.35 12.60 12.35 12.57 11,023,769 +0.25(+2.00%)
Feb 20, 2004 12.40 12.43 12.24 12.32 7,441,035 +0.00(+0.03%)
Feb 19, 2004 12.38 12.44 12.31 12.32 6,680,411 -0.01(-0.05%)
Feb 18, 2004 12.43 12.43 12.30 12.32 6,117,325 -0.10(-0.80%)
Feb 17, 2004 12.41 12.45 12.39 12.42 7,005,188 +0.11(+0.92%)
Feb 13, 2004 12.40 12.41 12.29 12.31 7,404,128 -0.13(-1.03%)
Feb 12, 2004 12.46 12.49 12.40 12.44 6,951,410 -0.02(-0.17%)
Feb 11, 2004 12.31 12.52 12.29 12.46 9,932,393 +0.15(+1.19%)
Feb 10, 2004 12.17 12.36 12.12 12.31 7,924,685 +0.11(+0.89%)
Feb 09, 2004 12.16 12.24 12.14 12.20 6,984,450 +0.05(+0.42%)
Feb 06, 2004 12.07 12.18 12.05 12.15 10,399,172 +0.06(+0.46%)
Feb 05, 2004 12.13 12.14 11.99 12.10 6,437,532 -0.02(-0.14%)
Feb 04, 2004 12.19 12.19 12.09 12.11 7,774,598 -0.10(-0.82%)
Feb 03, 2004 12.23 12.29 12.19 12.21 6,837,527 -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.