Skip to main content

Chevron Corp (NY: CVX )

145.58 +1.62 (+1.13%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 28.32 28.45 28.08 28.33 11,036,746 +0.01(+0.02%)
Sep 29, 2004 28.53 28.62 28.26 28.32 16,615,620 -0.23(-0.81%)
Sep 28, 2004 28.52 28.78 28.45 28.55 13,993,765 +0.20(+0.69%)
Sep 27, 2004 28.01 28.40 27.86 28.36 11,586,832 +0.46(+1.65%)
Sep 24, 2004 27.77 28.09 27.75 27.90 9,701,203 +0.27(+0.97%)
Sep 23, 2004 27.99 27.99 27.57 27.63 12,659,168 -0.43(-1.54%)
Sep 22, 2004 28.13 28.25 27.96 28.06 15,951,351 -0.20(-0.71%)
Sep 21, 2004 27.57 28.33 27.57 28.26 13,918,211 +0.79(+2.86%)
Sep 20, 2004 27.46 27.72 27.43 27.48 11,233,679 +0.05(+0.17%)
Sep 17, 2004 27.04 27.46 27.04 27.43 13,336,881 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.92 8,085,219 -0.04(-0.14%)
Sep 15, 2004 27.09 27.18 26.94 26.95 11,554,452 -0.10(-0.35%)
Sep 14, 2004 26.93 27.19 26.87 27.05 11,623,189 +0.15(+0.55%)
Sep 13, 2004 26.85 26.90 26.55 26.90 11,602,738 +13.69(+103.66%)
Sep 10, 2004 13.38 13.39 13.21 13.21 16,754,798 -0.14(-1.02%)
Sep 09, 2004 13.18 13.35 13.18 13.35 12,181,417 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.18 14,347,676 -0.02(-0.12%)
Sep 07, 2004 13.11 13.21 13.01 13.19 17,597,442 +0.02(+0.15%)
Sep 03, 2004 13.16 13.24 13.11 13.17 11,321,731 +0.02(+0.12%)
Sep 02, 2004 13.04 13.17 12.99 13.16 11,245,609 +0.13(+0.99%)
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.