Chevron Corp (NY: CVX )

126.88 USD -1.57 (-1.22%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 45.00 45.39 44.88 45.20 2,331,000 +0.10(+0.21%)
May 27, 2004 45.51 45.56 45.01 45.10 3,190,800 -0.39(-0.85%)
May 26, 2004 45.83 46.00 45.47 45.49 3,678,100 -0.34(-0.75%)
May 25, 2004 45.55 46.07 45.50 45.83 3,770,800 +0.75(+1.66%)
May 24, 2004 44.95 45.20 44.40 45.08 3,724,100 +0.28(+0.62%)
May 21, 2004 45.00 45.22 44.58 44.80 3,240,000 +0.05(+0.12%)
May 20, 2004 44.91 45.23 44.75 44.75 2,394,900 -0.21(-0.46%)
May 19, 2004 45.22 45.49 44.76 44.96 3,704,400 -0.14(-0.31%)
May 18, 2004 45.78 45.78 44.83 45.10 3,034,300 -0.68(-1.49%)
May 17, 2004 46.03 46.33 45.58 45.78 3,432,000 -0.57(-1.23%)
May 14, 2004 45.97 46.70 45.97 46.35 3,914,600 +0.41(+0.89%)
May 13, 2004 45.77 46.33 45.74 45.94 3,712,300 +0.02(+0.04%)
May 12, 2004 45.35 46.03 45.31 45.92 4,142,100 +0.44(+0.96%)
May 11, 2004 44.58 45.50 44.58 45.48 3,290,100 +0.90(+2.01%)
May 10, 2004 45.25 45.38 44.01 44.58 4,428,800 -1.24(-2.71%)
May 07, 2004 46.44 46.65 45.80 45.83 2,612,900 -0.93(-2.00%)
May 06, 2004 47.10 47.24 46.41 46.76 2,709,800 -0.44(-0.92%)
May 05, 2004 46.35 47.33 46.26 47.20 3,613,500 +0.65(+1.41%)
May 04, 2004 46.67 47.15 46.47 46.54 3,472,800 -0.06(-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.