Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 46.72 47.10 46.52 47.05 3,589,400 +0.33(+0.72%)
Jun 29, 2004 46.33 46.83 46.30 46.72 2,358,700 +0.31(+0.67%)
Jun 28, 2004 46.82 46.90 46.26 46.41 2,848,600 -0.29(-0.61%)
Jun 25, 2004 47.21 47.38 46.70 46.70 3,587,000 -0.51(-1.07%)
Jun 24, 2004 47.35 47.49 47.20 47.20 2,522,300 -0.24(-0.51%)
Jun 23, 2004 46.99 47.50 46.93 47.44 2,900,600 +0.52(+1.12%)
Jun 22, 2004 46.50 47.04 46.36 46.92 2,706,700 +0.26(+0.57%)
Jun 21, 2004 46.67 46.94 46.38 46.65 2,576,400 -0.06(-0.13%)
Jun 18, 2004 46.40 46.84 46.38 46.71 3,895,700 +0.32(+0.69%)
Jun 17, 2004 46.10 46.47 46.06 46.39 2,571,400 +0.40(+0.86%)
Jun 16, 2004 45.65 46.17 45.65 45.99 3,066,600 +0.70(+1.53%)
Jun 15, 2004 45.17 45.59 45.12 45.30 3,477,200 +0.30(+0.67%)
Jun 14, 2004 45.05 45.14 44.88 45.00 3,060,600 -0.40(-0.87%)
Jun 10, 2004 45.28 45.65 45.08 45.40 3,303,800 +0.40(+0.88%)
Jun 09, 2004 45.30 45.33 44.76 45.00 4,181,000 -0.58(-1.26%)
Jun 08, 2004 46.24 46.28 45.32 45.58 4,255,600 -0.51(-1.10%)
Jun 07, 2004 45.29 46.08 45.26 46.08 2,357,500 +0.98(+2.17%)
Jun 04, 2004 45.46 45.53 44.97 45.10 2,604,800 -0.37(-0.81%)
Jun 03, 2004 45.71 45.87 45.29 45.47 2,802,500 -0.21(-0.47%)
Jun 02, 2004 45.85 45.95 45.67 45.69 3,634,000 +0.03(+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.