Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.63 13.87 13.62 13.87 11,317,262 +0.28(+2.09%)
Aug 30, 2004 13.65 13.72 13.58 13.59 9,966,488 +0.04(+0.26%)
Aug 27, 2004 13.49 13.61 13.49 13.55 7,727,147 +0.11(+0.78%)
Aug 26, 2004 13.33 13.48 13.32 13.44 7,819,941 +0.10(+0.76%)
Aug 25, 2004 13.27 13.37 13.27 13.34 8,428,369 +0.07(+0.54%)
Aug 24, 2004 13.25 13.28 13.15 13.27 9,232,226 +0.03(+0.19%)
Aug 23, 2004 13.39 13.42 13.23 13.25 11,438,526 -0.15(-1.13%)
Aug 20, 2004 13.31 13.49 13.28 13.40 11,754,516 +0.15(+1.16%)
Aug 19, 2004 13.39 13.43 13.22 13.24 16,811,396 -0.15(-1.14%)
Aug 18, 2004 13.42 13.47 13.35 13.40 14,999,116 +0.00(+0.03%)
Aug 17, 2004 13.61 13.62 13.35 13.39 13,995,262 -0.36(-2.61%)
Aug 16, 2004 13.60 13.76 13.56 13.75 9,224,142 +0.15(+1.11%)
Aug 13, 2004 13.42 13.62 13.42 13.60 8,677,224 +0.17(+1.30%)
Aug 12, 2004 13.48 13.58 13.41 13.42 10,599,521 -0.07(-0.53%)
Aug 11, 2004 13.41 13.51 13.35 13.50 13,443,775 +0.09(+0.64%)
Aug 10, 2004 13.50 13.53 13.36 13.41 9,826,947 -0.05(-0.38%)
Aug 09, 2004 13.38 13.58 13.37 13.46 12,507,758 +0.12(+0.86%)
Aug 06, 2004 13.63 13.68 13.32 13.35 12,068,747 -0.28(-2.07%)
Aug 05, 2004 13.80 13.84 13.62 13.63 11,807,591 -0.11(-0.83%)
Aug 04, 2004 14.03 14.03 13.74 13.74 13,460,295 -0.29(-2.09%)
Aug 03, 2004 13.72 14.06 13.72 14.03 16,437,060 +0.31(+2.26%)
Aug 02, 2004 13.61 13.75 13.53 13.72 8,855,781 +0.12(+0.87%)
Jul 30, 2004 13.73 13.73 13.52 13.61 11,526,047 +0.02(+0.18%)
Jul 29, 2004 13.49 13.58 13.42 13.58 9,657,880 +0.17(+1.24%)
Jul 28, 2004 13.33 13.47 13.26 13.42 14,217,403 +0.07(+0.49%)
Jul 27, 2004 13.25 13.39 13.23 13.35 6,425,581 +0.06(+0.42%)
Jul 26, 2004 13.36 13.39 13.25 13.29 8,173,891 -0.03(-0.26%)
Jul 23, 2004 13.41 13.43 13.30 13.33 6,621,010 -0.08(-0.57%)
Jul 22, 2004 13.36 13.47 13.33 13.41 8,148,583 +0.04(+0.33%)
Jul 21, 2004 13.48 13.56 13.36 13.36 9,244,880 -0.12(-0.89%)
Jul 20, 2004 13.50 13.54 13.46 13.48 7,666,340 -0.06(-0.42%)
Jul 19, 2004 13.55 13.64 13.49 13.54 8,865,974 -0.03(-0.24%)
Jul 16, 2004 13.60 13.68 13.49 13.57 9,058,239 +0.09(+0.64%)
Jul 15, 2004 13.49 13.60 13.46 13.48 9,961,567 +0.01(+0.04%)
Jul 14, 2004 13.35 13.51 13.35 13.48 8,648,050 +0.11(+0.82%)
Jul 13, 2004 13.34 13.41 13.23 13.37 7,738,044 +0.03(+0.19%)
Jul 12, 2004 13.36 13.37 13.27 13.34 6,341,927 -0.02(-0.16%)
Jul 09, 2004 13.32 13.43 13.32 13.36 7,228,032 +0.09(+0.64%)
Jul 08, 2004 13.22 13.37 13.22 13.28 8,515,890 -0.01(-0.10%)
Jul 07, 2004 13.28 13.29 13.21 13.29 10,103,569 +0.01(+0.05%)
Jul 06, 2004 13.29 13.37 13.25 13.28 12,129,906 +0.02(+0.15%)
Jul 02, 2004 13.30 13.45 13.22 13.27 9,261,751 -0.03(-0.24%)
Jul 01, 2004 13.38 13.43 13.19 13.30 11,462,428 -0.09(-0.68%)
Jun 30, 2004 13.29 13.40 13.24 13.39 12,616,368 +0.10(+0.72%)
Jun 29, 2004 13.18 13.32 13.17 13.29 8,290,585 +0.09(+0.67%)
Jun 28, 2004 13.32 13.34 13.16 13.20 10,012,533 -0.08(-0.61%)
Jun 25, 2004 13.43 13.48 13.28 13.28 12,607,932 -0.14(-1.07%)
Jun 24, 2004 13.47 13.51 13.43 13.43 8,865,622 -0.07(-0.51%)
Jun 23, 2004 13.37 13.51 13.35 13.50 10,195,308 +0.15(+1.12%)
Jun 22, 2004 13.23 13.38 13.19 13.35 9,513,769 +0.08(+0.57%)
Jun 21, 2004 13.28 13.35 13.20 13.27 9,055,778 -0.02(-0.13%)
Jun 18, 2004 13.20 13.33 13.20 13.29 13,692,981 +0.09(+0.69%)
Jun 17, 2004 13.12 13.22 13.10 13.20 9,038,204 +0.11(+0.86%)
Jun 16, 2004 12.99 13.14 12.99 13.09 10,778,780 +0.20(+1.53%)
Jun 15, 2004 12.85 12.97 12.84 12.89 12,221,997 +0.09(+0.67%)
Jun 14, 2004 12.82 12.84 12.77 12.80 10,757,691 -0.11(-0.87%)
Jun 10, 2004 12.88 12.99 12.83 12.91 11,612,514 +0.11(+0.88%)
Jun 09, 2004 12.89 12.90 12.74 12.80 14,695,781 -0.16(-1.26%)
Jun 08, 2004 13.16 13.17 12.89 12.97 14,957,992 -0.14(-1.10%)
Jun 07, 2004 12.89 13.11 12.88 13.11 8,286,367 +0.28(+2.17%)
Jun 04, 2004 12.93 12.95 12.80 12.83 9,155,601 -0.11(-0.81%)
Jun 03, 2004 13.00 13.05 12.89 12.94 9,850,496 -0.06(-0.47%)
Jun 02, 2004 13.04 13.07 12.99 13.00 12,773,132 +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.