Indicators

Chevron Corp (NY: CVX )

156.40 +0.12 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.80	12.91	12.77	12.86	8,193,223	+0.03(+0.21%)
May 27, 2004	12.95	12.96	12.81	12.83	11,215,331	-0.11(-0.85%)
May 26, 2004	13.04	13.09	12.94	12.94	12,928,139	-0.10(-0.75%)
May 25, 2004	12.96	13.11	12.94	13.04	13,253,970	+0.21(+1.66%)
May 24, 2004	12.79	12.86	12.63	12.83	13,089,825	+0.08(+0.62%)
May 21, 2004	12.80	12.87	12.68	12.75	11,388,263	+0.02(+0.12%)
May 20, 2004	12.78	12.87	12.73	12.73	8,417,825	-0.06(-0.46%)
May 19, 2004	12.86	12.94	12.73	12.79	13,020,581	-0.04(-0.31%)
May 18, 2004	13.02	13.02	12.75	12.83	10,665,249	-0.19(-1.49%)
May 17, 2004	13.09	13.18	12.97	13.02	12,063,123	-0.16(-1.23%)
May 14, 2004	13.08	13.29	13.08	13.19	13,759,412	+0.12(+0.89%)
May 13, 2004	13.02	13.18	13.01	13.07	13,048,349	+0.01(+0.04%)
May 12, 2004	12.90	13.10	12.89	13.06	14,559,051	+0.12(+0.96%)
May 11, 2004	12.68	12.94	12.68	12.94	11,564,360	+0.25(+2.01%)
May 10, 2004	12.87	12.91	12.52	12.68	15,566,772	-0.35(-2.71%)
May 07, 2004	13.21	13.27	13.03	13.04	9,184,072	-0.27(-2.00%)
May 06, 2004	13.40	13.44	13.20	13.30	9,524,665	-0.12(-0.92%)
May 05, 2004	13.19	13.46	13.16	13.43	12,701,077	+0.19(+1.41%)
May 04, 2004	13.28	13.41	13.22	13.24	12,206,531	-0.02(-0.12%)

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.