Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 26.90 27.13 26.83 27.02 3,899,188 +0.06(+0.21%)
May 27, 2004 27.21 27.24 26.91 26.96 5,337,422 -0.23(-0.85%)
May 26, 2004 27.40 27.50 27.19 27.19 6,152,555 -0.21(-0.75%)
May 25, 2004 27.23 27.54 27.20 27.40 6,307,619 +0.45(+1.66%)
May 24, 2004 26.87 27.02 26.54 26.95 6,229,502 +0.17(+0.62%)
May 21, 2004 26.90 27.03 26.65 26.79 5,419,722 +0.03(+0.12%)
May 20, 2004 26.85 27.04 26.75 26.75 4,006,077 -0.12(-0.46%)
May 19, 2004 27.03 27.19 26.76 26.87 6,196,549 -0.08(-0.31%)
May 18, 2004 27.37 27.37 26.80 26.96 5,075,636 -0.41(-1.49%)
May 17, 2004 27.51 27.69 27.25 27.37 5,740,890 -0.34(-1.23%)
May 14, 2004 27.48 27.92 27.48 27.71 6,548,161 +0.25(+0.89%)
May 13, 2004 27.36 27.70 27.34 27.46 6,209,763 +0.01(+0.04%)
May 12, 2004 27.11 27.52 27.09 27.45 6,928,713 +0.26(+0.96%)
May 11, 2004 26.65 27.20 26.65 27.19 5,503,527 +0.54(+2.01%)
May 10, 2004 27.05 27.13 26.31 26.65 7,408,291 -0.74(-2.71%)
May 07, 2004 27.76 27.89 27.38 27.39 4,370,738 -0.56(-2.00%)
May 06, 2004 28.16 28.24 27.74 27.95 4,532,828 -0.26(-0.92%)
May 05, 2004 27.71 28.29 27.66 28.21 6,044,495 +0.39(+1.41%)
May 04, 2004 27.90 28.18 27.78 27.82 5,809,139 -0.03(-0.12%)
May 03, 2004 27.38 27.99 27.32 27.86 5,404,500 +0.51(+1.85%)
Apr 30, 2004 27.32 27.68 27.30 27.35 6,665,589 +0.34(+1.27%)
Apr 29, 2004 27.38 27.49 26.84 27.01 5,121,302 -0.42(-1.51%)
Apr 28, 2004 27.81 27.87 27.39 27.42 4,720,845 -0.34(-1.24%)
Apr 27, 2004 27.59 28.15 27.59 27.77 5,372,717 +0.19(+0.69%)
Apr 26, 2004 27.48 27.77 27.48 27.57 4,735,733 +0.17(+0.61%)
Apr 23, 2004 27.44 27.44 27.18 27.41 4,299,646 -0.03(-0.12%)
Apr 22, 2004 26.78 27.45 26.78 27.44 4,440,157 +0.58(+2.15%)
Apr 21, 2004 26.87 26.98 26.64 26.86 5,096,546 -0.04(-0.17%)
Apr 20, 2004 27.23 27.42 26.91 26.91 5,153,754 -0.55(-2.01%)
Apr 19, 2004 27.42 27.63 27.38 27.46 4,119,156 +0.04(+0.15%)
Apr 16, 2004 27.59 27.59 27.23 27.42 4,224,037 +0.07(+0.25%)
Apr 15, 2004 27.21 27.51 27.11 27.35 4,193,259 +0.15(+0.55%)
Apr 14, 2004 27.01 27.39 26.99 27.20 5,610,081 +0.07(+0.26%)
Apr 13, 2004 27.35 27.53 27.13 27.13 9,521,481 -0.21(-0.78%)
Apr 12, 2004 26.92 27.49 26.92 27.34 4,617,469 +0.46(+1.70%)
Apr 08, 2004 26.90 27.08 26.79 26.88 5,032,145 +0.06(+0.21%)
Apr 07, 2004 26.65 26.90 26.57 26.83 4,480,136 +0.21(+0.79%)
Apr 06, 2004 26.62 26.79 26.53 26.62 3,328,110 -0.00(-0.01%)
Apr 05, 2004 26.35 26.65 26.33 26.62 3,784,939 +0.31(+1.17%)
Apr 02, 2004 26.42 26.51 26.27 26.31 4,865,873 +0.02(+0.08%)
Apr 01, 2004 26.29 26.59 26.27 26.29 7,786,166 +0.05(+0.21%)
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.