Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.63 29.14 28.61 29.14 5,385,932 +0.60(+2.09%)
Aug 30, 2004 28.69 28.83 28.54 28.55 4,743,093 +0.07(+0.26%)
Aug 27, 2004 28.35 28.61 28.35 28.47 3,677,381 +0.22(+0.78%)
Aug 26, 2004 28.00 28.32 27.99 28.25 3,721,542 +0.21(+0.76%)
Aug 25, 2004 27.89 28.09 27.89 28.04 4,011,096 +0.15(+0.54%)
Aug 24, 2004 27.84 27.91 27.63 27.89 4,393,655 +0.05(+0.19%)
Aug 23, 2004 28.14 28.20 27.80 27.83 5,443,642 -0.32(-1.13%)
Aug 20, 2004 27.97 28.34 27.91 28.15 5,594,023 +0.32(+1.16%)
Aug 19, 2004 28.14 28.22 27.77 27.83 8,000,613 -0.32(-1.14%)
Aug 18, 2004 28.20 28.31 28.05 28.15 7,138,142 +0.01(+0.03%)
Aug 17, 2004 28.59 28.62 28.06 28.14 6,660,403 -0.75(-2.61%)
Aug 16, 2004 28.58 28.92 28.50 28.89 4,389,807 +0.32(+1.11%)
Aug 13, 2004 28.20 28.62 28.20 28.58 4,129,527 +0.37(+1.30%)
Aug 12, 2004 28.33 28.54 28.17 28.21 5,044,356 -0.15(-0.53%)
Aug 11, 2004 28.18 28.38 28.05 28.36 6,397,948 +0.18(+0.64%)
Aug 10, 2004 28.36 28.43 28.07 28.18 4,676,685 -0.11(-0.38%)
Aug 09, 2004 28.12 28.54 28.09 28.29 5,952,494 +0.24(+0.86%)
Aug 06, 2004 28.64 28.74 27.98 28.04 5,743,567 -0.59(-2.07%)
Aug 05, 2004 28.99 29.09 28.61 28.64 5,619,281 -0.24(-0.83%)
Aug 04, 2004 29.49 29.49 28.87 28.87 6,405,810 -0.62(-2.09%)
Aug 03, 2004 28.84 29.55 28.84 29.49 7,822,465 +0.65(+2.26%)
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.