Skip to main content

Chevron Corp (NY: CVX )

170.22 -3.87 (-2.22%)
Streaming Delayed Price Updated: 3:03 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 26.06 26.38 25.81 26.24 6,122,446 +0.21(+0.80%)
Mar 30, 2004 25.60 26.06 25.53 26.03 5,555,215 +0.51(+1.99%)
Mar 29, 2004 25.60 25.72 25.46 25.52 4,740,082 +0.01(+0.05%)
Mar 26, 2004 25.33 25.71 25.21 25.51 6,404,639 +0.20(+0.78%)
Mar 25, 2004 25.74 25.76 25.22 25.31 6,204,410 -0.36(-1.40%)
Mar 24, 2004 26.16 26.18 25.56 25.67 4,504,725 -0.48(-1.82%)
Mar 23, 2004 26.23 26.33 25.89 26.15 4,348,658 +0.05(+0.19%)
Mar 22, 2004 26.11 26.36 26.02 26.09 3,634,392 -0.27(-1.02%)
Mar 19, 2004 26.76 26.83 26.36 26.36 3,804,176 -0.46(-1.73%)
Mar 18, 2004 26.38 26.89 26.38 26.83 4,133,039 +0.25(+0.93%)
Mar 17, 2004 26.33 26.72 26.31 26.58 3,006,774 +0.37(+1.41%)
Mar 16, 2004 26.30 26.37 26.07 26.21 3,167,861 +0.01(+0.02%)
Mar 15, 2004 26.44 26.61 26.18 26.20 4,679,528 -0.24(-0.89%)
Mar 12, 2004 26.04 26.44 25.92 26.44 4,141,236 +0.45(+1.75%)
Mar 11, 2004 26.44 26.53 25.94 25.98 5,741,225 -0.54(-2.03%)
Mar 10, 2004 26.91 27.05 26.47 26.52 5,712,454 -0.38(-1.42%)
Mar 09, 2004 27.11 27.11 26.88 26.90 4,469,765 -0.21(-0.76%)
Mar 08, 2004 27.01 27.33 26.98 27.11 4,798,294 +0.14(+0.53%)
Mar 05, 2004 26.66 27.02 26.65 26.97 3,647,104 +0.27(+1.00%)
Mar 04, 2004 26.85 26.85 26.66 26.70 2,488,053 -0.15(-0.56%)
Mar 03, 2004 26.69 26.90 26.54 26.85 3,375,115 +0.16(+0.62%)
Mar 02, 2004 26.83 26.91 26.62 26.69 4,413,560 -0.30(-1.10%)
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.