Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.84 28.84 28.40 28.59 5,485,294 +0.05(+0.18%)
Jul 29, 2004 28.35 28.54 28.20 28.54 4,596,225 +0.35(+1.24%)
Jul 28, 2004 28.00 28.30 27.87 28.19 6,766,121 +0.14(+0.49%)
Jul 27, 2004 27.83 28.13 27.79 28.05 3,057,961 +0.12(+0.42%)
Jul 26, 2004 28.07 28.13 27.83 27.94 3,889,988 -0.07(-0.26%)
Jul 23, 2004 28.17 28.23 27.94 28.01 3,150,966 -0.16(-0.57%)
Jul 22, 2004 28.08 28.31 28.00 28.17 3,877,945 +0.09(+0.33%)
Jul 21, 2004 28.33 28.48 28.08 28.08 4,399,677 -0.25(-0.89%)
Jul 20, 2004 28.37 28.46 28.28 28.33 3,648,443 -0.12(-0.42%)
Jul 19, 2004 28.48 28.67 28.34 28.45 4,219,354 -0.07(-0.24%)
Jul 16, 2004 28.57 28.74 28.35 28.52 4,310,853 +0.18(+0.64%)
Jul 15, 2004 28.35 28.57 28.28 28.33 4,740,751 +0.01(+0.04%)
Jul 14, 2004 28.04 28.39 28.04 28.32 4,115,643 +0.23(+0.82%)
Jul 13, 2004 28.03 28.18 27.80 28.09 3,682,567 +0.05(+0.19%)
Jul 12, 2004 28.07 28.10 27.88 28.04 3,018,149 -0.04(-0.16%)
Jul 09, 2004 27.99 28.23 27.98 28.08 3,439,850 +0.18(+0.64%)
Jul 08, 2004 27.79 28.09 27.79 27.90 4,052,747 -0.03(-0.10%)
Jul 07, 2004 27.91 27.93 27.76 27.93 4,808,330 +0.02(+0.05%)
Jul 06, 2004 27.92 28.09 27.84 27.91 5,772,673 +0.04(+0.15%)
Jul 02, 2004 27.94 28.26 27.77 27.87 4,407,706 -0.07(-0.24%)
Jul 01, 2004 28.11 28.21 27.72 27.94 5,455,017 -0.19(-0.68%)
Jun 30, 2004 27.93 28.15 27.81 28.13 6,004,182 +0.20(+0.72%)
Jun 29, 2004 27.69 27.99 27.68 27.93 3,945,524 +0.19(+0.67%)
Jun 28, 2004 27.99 28.04 27.65 27.74 4,765,006 -0.17(-0.61%)
Jun 25, 2004 28.22 28.33 27.91 27.91 6,000,167 -0.30(-1.07%)
Jun 24, 2004 28.31 28.39 28.22 28.22 4,219,186 -0.14(-0.51%)
Jun 23, 2004 28.09 28.40 28.06 28.36 4,851,989 +0.31(+1.12%)
Jun 22, 2004 27.80 28.12 27.71 28.05 4,527,642 +0.16(+0.57%)
Jun 21, 2004 27.90 28.06 27.73 27.89 4,309,682 -0.04(-0.13%)
Jun 18, 2004 27.74 28.00 27.73 27.92 6,516,546 +0.19(+0.69%)
Jun 17, 2004 27.56 27.78 27.54 27.73 4,301,319 +0.24(+0.86%)
Jun 16, 2004 27.29 27.60 27.29 27.50 5,129,666 +0.42(+1.53%)
Jun 15, 2004 27.00 27.25 26.97 27.08 5,816,499 +0.18(+0.67%)
Jun 14, 2004 26.93 26.99 26.83 26.90 5,119,630 -0.24(-0.87%)
Jun 10, 2004 27.07 27.29 26.95 27.14 5,526,443 +0.24(+0.88%)
Jun 09, 2004 27.08 27.10 26.76 26.90 6,993,783 -0.34(-1.26%)
Jun 08, 2004 27.65 27.66 27.09 27.25 7,118,570 -0.30(-1.10%)
Jun 07, 2004 27.08 27.55 27.06 27.55 3,943,516 +0.59(+2.17%)
Jun 04, 2004 27.17 27.22 26.89 26.96 4,357,189 -0.22(-0.81%)
Jun 03, 2004 27.32 27.42 27.08 27.18 4,687,892 -0.13(-0.47%)
Jun 02, 2004 27.41 27.47 27.31 27.31 6,078,787 +0.02(+0.08%)
Jun 01, 2004 27.14 27.42 27.14 27.29 6,423,541 +0.27(+1.00%)
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%)
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.