Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.42 12.42 12.21 12.29 10,177,074 -0.14(-1.10%)
Jan 29, 2004 12.40 12.49 12.27 12.42 9,673,509 +0.08(+0.67%)
Jan 28, 2004 12.48 12.55 12.29 12.34 9,732,194 -0.14(-1.11%)
Jan 27, 2004 12.47 12.60 12.45 12.48 9,687,565 +0.01(+0.11%)
Jan 26, 2004 12.36 12.47 12.29 12.46 9,301,370 +0.10(+0.81%)
Jan 23, 2004 12.40 12.43 12.33 12.36 8,437,965 -0.04(-0.29%)
Jan 22, 2004 12.46 12.51 12.34 12.40 10,989,525 +0.05(+0.43%)
Jan 21, 2004 12.27 12.40 12.26 12.35 9,524,513 +0.11(+0.87%)
Jan 20, 2004 12.10 12.28 12.10 12.24 7,502,873 +0.19(+1.55%)
Jan 16, 2004 12.01 12.08 11.95 12.05 10,886,563 +0.04(+0.34%)
Jan 15, 2004 12.22 12.22 12.01 12.01 11,403,833 -0.17(-1.37%)
Jan 14, 2004 12.05 12.22 12.00 12.18 7,274,107 +0.13(+1.06%)
Jan 13, 2004 12.07 12.11 11.99 12.05 9,423,659 +0.00(+0.00%)
Jan 12, 2004 12.14 12.19 12.03 12.05 11,515,931 -0.06(-0.49%)
Jan 09, 2004 12.22 12.22 12.00 12.11 15,078,487 -0.13(-1.08%)
Jan 08, 2004 12.23 12.24 12.11 12.24 11,393,291 +0.01(+0.10%)
Jan 07, 2004 12.36 12.36 12.16 12.23 14,935,113 -0.16(-1.27%)
Jan 06, 2004 12.32 12.42 12.27 12.39 13,025,924 -0.07(-0.55%)
Jan 05, 2004 12.31 12.47 12.30 12.46 8,655,837 +0.24(+1.93%)
Jan 02, 2004 12.30 12.37 12.17 12.22 8,550,063 -0.07(-0.58%)
Dec 31, 2003 12.30 12.38 12.24 12.29 9,457,394 +0.05(+0.38%)
Dec 30, 2003 12.16 12.34 12.16 12.25 9,065,225 +0.08(+0.66%)
Dec 29, 2003 11.99 12.19 11.83 12.17 9,834,804 +0.23(+1.97%)
Dec 26, 2003 11.93 11.99 11.93 11.93 2,608,136 +0.07(+0.60%)
Dec 24, 2003 11.84 11.99 11.83 11.86 3,636,351 +0.02(+0.20%)
Dec 23, 2003 11.84 11.89 11.79 11.84 6,187,208 -0.02(-0.20%)
Dec 22, 2003 11.84 11.87 11.77 11.86 7,355,634 +0.01(+0.10%)
Dec 19, 2003 11.90 11.91 11.83 11.85 14,329,289 -0.04(-0.34%)
Dec 18, 2003 11.77 11.96 11.74 11.89 14,991,338 +0.26(+2.21%)
Dec 17, 2003 11.55 11.69 11.52 11.63 9,647,153 +0.15(+1.29%)
Dec 16, 2003 11.26 11.52 11.26 11.48 9,795,798 +0.25(+2.22%)
Dec 15, 2003 11.42 11.42 11.23 11.23 11,083,702 -0.19(-1.62%)
Dec 12, 2003 11.31 11.44 11.29 11.42 7,914,721 +0.11(+0.94%)
Dec 11, 2003 11.22 11.34 11.19 11.31 9,538,569 +0.12(+1.04%)
Dec 10, 2003 11.24 11.24 11.17 11.20 11,054,535 -0.03(-0.25%)
Dec 09, 2003 11.19 11.36 11.22 11.22 9,461,611 +0.04(+0.34%)
Dec 08, 2003 11.10 11.19 11.06 11.19 8,842,082 +0.09(+0.78%)
Dec 05, 2003 11.04 11.12 11.03 11.10 7,885,554 +0.05(+0.49%)
Dec 04, 2003 10.84 11.07 10.83 11.04 9,365,677 +0.22(+2.00%)
Dec 03, 2003 10.83 10.96 10.83 10.83 8,986,158 +0.07(+0.61%)
Dec 02, 2003 10.76 10.88 10.75 10.76 9,032,193 -0.01(-0.08%)
Dec 01, 2003 10.90 10.90 10.71 10.77 11,292,086 +0.09(+0.80%)
Nov 28, 2003 10.74 10.74 10.68 10.69 3,466,621 -0.02(-0.20%)
Nov 26, 2003 10.63 10.74 10.63 10.71 9,525,918 +0.10(+0.91%)
Nov 25, 2003 10.53 10.64 10.53 10.61 7,658,194 +0.08(+0.74%)
Nov 24, 2003 10.51 10.61 10.50 10.53 8,160,002 +0.08(+0.74%)
Nov 21, 2003 10.54 10.60 10.47 10.46 7,422,752 -0.07(-0.70%)
Nov 20, 2003 10.24 10.64 10.12 10.53 7,607,592 -0.03(-0.27%)
Nov 19, 2003 10.41 10.59 10.41 10.56 7,980,434 +0.09(+0.90%)
Nov 18, 2003 10.50 10.54 10.46 10.46 10,051,973 -0.01(-0.08%)
Nov 17, 2003 10.50 10.57 10.43 10.47 7,642,732 -0.10(-0.90%)
Nov 14, 2003 10.78 10.78 10.54 10.57 12,660,110 -0.21(-1.95%)
Nov 13, 2003 10.64 10.79 10.64 10.78 11,023,963 +0.15(+1.39%)
Nov 12, 2003 10.59 10.67 10.56 10.63 6,458,845 +0.08(+0.75%)
Nov 11, 2003 10.50 10.57 10.47 10.55 4,149,052 +0.05(+0.46%)
Nov 10, 2003 10.61 10.63 10.51 10.50 6,347,098 -0.11(-0.99%)
Nov 07, 2003 10.64 10.65 10.55 10.61 6,459,548 +0.06(+0.54%)
Nov 06, 2003 10.47 10.57 10.41 10.55 6,610,301 +0.07(+0.65%)
Nov 05, 2003 10.52 10.54 10.44 10.48 6,800,763 -0.03(-0.32%)
Nov 04, 2003 10.50 10.55 10.46 10.52 8,599,612 -0.05(-0.50%)
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.