Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 26.39 26.57 26.37 26.41 3,705,484 +0.07(+0.27%)
Feb 26, 2004 26.26 26.39 26.13 26.34 3,513,953 +0.08(+0.31%)
Feb 25, 2004 26.36 26.42 26.20 26.26 3,050,768 -0.10(-0.39%)
Feb 24, 2004 26.41 26.60 26.28 26.36 4,625,331 -0.05(-0.18%)
Feb 23, 2004 25.96 26.47 25.96 26.41 5,246,257 +0.52(+2.00%)
Feb 20, 2004 26.05 26.11 25.72 25.89 3,541,219 +0.01(+0.03%)
Feb 19, 2004 26.02 26.14 25.86 25.88 3,179,235 -0.01(-0.05%)
Feb 18, 2004 26.12 26.12 25.84 25.89 2,911,260 -0.21(-0.80%)
Feb 17, 2004 26.08 26.17 26.04 26.10 3,333,798 +0.24(+0.92%)
Feb 13, 2004 26.06 26.07 25.82 25.86 3,523,655 -0.27(-1.03%)
Feb 12, 2004 26.17 26.25 26.05 26.13 3,308,205 -0.04(-0.17%)
Feb 11, 2004 25.88 26.30 25.82 26.18 4,726,867 +0.31(+1.19%)
Feb 10, 2004 25.58 25.97 25.48 25.87 3,771,390 +0.23(+0.89%)
Feb 09, 2004 25.55 25.72 25.50 25.64 3,323,928 +0.11(+0.42%)
Feb 06, 2004 25.36 25.60 25.32 25.53 4,949,009 +0.12(+0.46%)
Feb 05, 2004 25.50 25.50 25.19 25.42 3,063,648 -0.04(-0.14%)
Feb 04, 2004 25.62 25.62 25.40 25.45 3,699,964 -0.21(-0.82%)
Feb 03, 2004 25.71 25.83 25.62 25.66 3,254,007 -0.10(-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.