Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.30 13.40 13.24 13.39 12,613,373 +0.10(+0.72%)
Jun 29, 2004 13.18 13.32 13.18 13.30 8,288,617 +0.09(+0.67%)
Jun 28, 2004 13.32 13.35 13.16 13.21 10,010,156 -0.08(-0.61%)
Jun 25, 2004 13.43 13.48 13.29 13.29 12,604,939 -0.14(-1.07%)
Jun 24, 2004 13.47 13.51 13.43 13.43 8,863,518 -0.07(-0.51%)
Jun 23, 2004 13.37 13.52 13.35 13.50 10,192,887 +0.15(+1.12%)
Jun 22, 2004 13.23 13.39 13.19 13.35 9,511,511 +0.08(+0.57%)
Jun 21, 2004 13.28 13.36 13.20 13.28 9,053,628 -0.02(-0.13%)
Jun 18, 2004 13.20 13.33 13.20 13.29 13,689,730 +0.09(+0.69%)
Jun 17, 2004 13.12 13.22 13.11 13.20 9,036,058 +0.11(+0.86%)
Jun 16, 2004 12.99 13.14 12.99 13.09 10,776,221 +0.20(+1.53%)
Jun 15, 2004 12.85 12.97 12.84 12.89 12,219,095 +0.09(+0.67%)
Jun 14, 2004 12.82 12.85 12.77 12.81 10,755,137 -0.11(-0.87%)
Jun 10, 2004 12.88 12.99 12.83 12.92 11,609,757 +0.11(+0.88%)
Jun 09, 2004 12.89 12.90 12.74 12.81 14,692,292 -0.16(-1.26%)
Jun 08, 2004 13.16 13.17 12.90 12.97 14,954,441 -0.14(-1.10%)
Jun 07, 2004 12.89 13.11 12.88 13.11 8,284,400 +0.28(+2.17%)
Jun 04, 2004 12.94 12.96 12.80 12.83 9,153,428 -0.11(-0.81%)
Jun 03, 2004 13.01 13.05 12.89 12.94 9,848,158 -0.06(-0.47%)
Jun 02, 2004 13.05 13.07 13.00 13.00 12,770,100 +0.01(+0.08%)
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.