Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.66	11.74	11.65	11.66	8,389,329	+0.03(+0.27%)
Feb 26, 2004	11.60	11.66	11.54	11.63	7,955,698	+0.04(+0.31%)
Feb 25, 2004	11.64	11.67	11.57	11.60	6,907,032	-0.04(-0.39%)
Feb 24, 2004	11.66	11.75	11.61	11.64	10,471,891	-0.02(-0.18%)
Feb 23, 2004	11.47	11.69	11.47	11.66	11,877,686	+0.23(+2.00%)
Feb 20, 2004	11.51	11.53	11.36	11.43	8,017,429	+0.00(+0.03%)
Feb 19, 2004	11.49	11.55	11.42	11.43	7,197,886	-0.01(-0.05%)
Feb 18, 2004	11.54	11.54	11.41	11.44	6,591,182	-0.09(-0.80%)
Feb 17, 2004	11.52	11.56	11.50	11.53	7,547,820	+0.11(+0.92%)
Feb 13, 2004	11.51	11.51	11.40	11.42	7,977,663	-0.12(-1.03%)
Feb 12, 2004	11.56	11.59	11.51	11.54	7,489,877	-0.02(-0.17%)
Feb 11, 2004	11.43	11.62	11.40	11.56	10,701,772	+0.14(+1.19%)
Feb 10, 2004	11.30	11.47	11.25	11.43	8,538,543	+0.10(+0.89%)
Feb 09, 2004	11.29	11.36	11.26	11.33	7,525,476	+0.05(+0.42%)
Feb 06, 2004	11.20	11.31	11.19	11.28	11,204,707	+0.05(+0.46%)
Feb 05, 2004	11.26	11.26	11.13	11.23	6,936,193	-0.02(-0.14%)
Feb 04, 2004	11.31	11.31	11.22	11.24	8,376,831	-0.09(-0.82%)
Feb 03, 2004	11.35	11.41	11.32	11.33	7,367,172	-0.04(-0.39%)

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.