Chevron Corp (NY: CVX )

101.69 USD +0.06 (+0.06%)
Streaming Delayed Price Updated: 10:15 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 48.25 48.25 47.51 47.83 3,279,200 +0.08(+0.18%)
Jul 29, 2004 47.42 47.74 47.17 47.74 2,747,700 +0.59(+1.24%)
Jul 28, 2004 46.85 47.34 46.62 47.15 4,044,900 +0.23(+0.49%)
Jul 27, 2004 46.56 47.05 46.49 46.92 1,828,100 +0.19(+0.42%)
Jul 26, 2004 46.95 47.05 46.55 46.73 2,325,500 -0.12(-0.26%)
Jul 23, 2004 47.12 47.22 46.74 46.85 1,883,700 -0.27(-0.57%)
Jul 22, 2004 46.97 47.35 46.85 47.12 2,318,300 +0.15(+0.33%)
Jul 21, 2004 47.39 47.65 46.97 46.97 2,630,200 -0.42(-0.89%)
Jul 20, 2004 47.46 47.60 47.31 47.38 2,181,100 -0.20(-0.42%)
Jul 19, 2004 47.63 47.96 47.40 47.58 2,522,400 -0.12(-0.24%)
Jul 16, 2004 47.79 48.08 47.42 47.70 2,577,100 +0.31(+0.64%)
Jul 15, 2004 47.43 47.78 47.30 47.40 2,834,100 +0.02(+0.04%)
Jul 14, 2004 46.91 47.49 46.91 47.38 2,460,400 +0.38(+0.82%)
Jul 13, 2004 46.88 47.15 46.50 46.99 2,201,500 +0.09(+0.19%)
Jul 12, 2004 46.95 47.01 46.64 46.90 1,804,300 -0.07(-0.16%)
Jul 09, 2004 46.82 47.22 46.81 46.97 2,056,400 +0.30(+0.64%)
Jul 08, 2004 46.48 46.99 46.48 46.67 2,422,800 -0.05(-0.10%)
Jul 07, 2004 46.68 46.72 46.44 46.72 2,874,500 +0.03(+0.05%)
Jul 06, 2004 46.70 46.99 46.57 46.70 3,451,000 +0.07(+0.15%)
Jul 02, 2004 46.74 47.26 46.46 46.62 2,635,000 -0.11(-0.24%)
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.