Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 31.09 31.78 31.03 31.72 10,443,336 +0.35(+1.12%)
Oct 28, 2004 31.62 32.04 31.16 31.37 10,834,091 -0.30(-0.94%)
Oct 27, 2004 32.25 32.37 31.48 31.67 9,957,568 -0.59(-1.82%)
Oct 26, 2004 31.95 32.27 31.70 32.25 7,360,116 +0.30(+0.95%)
Oct 25, 2004 31.95 32.12 31.65 31.95 6,947,280 +0.06(+0.19%)
Oct 22, 2004 32.01 32.26 31.82 31.89 6,895,592 -0.03(-0.09%)
Oct 21, 2004 32.07 32.16 31.70 31.92 7,296,886 +0.01(+0.04%)
Oct 20, 2004 31.53 32.01 31.45 31.91 7,907,441 +0.37(+1.18%)
Oct 19, 2004 31.33 31.59 31.33 31.53 10,427,277 -0.10(-0.30%)
Oct 18, 2004 31.89 32.09 31.59 31.63 8,359,419 -0.29(-0.92%)
Oct 15, 2004 31.98 32.13 31.85 31.92 10,147,426 +0.01(+0.02%)
Oct 14, 2004 32.29 32.32 31.87 31.92 8,259,723 +0.05(+0.15%)
Oct 13, 2004 32.28 32.37 31.76 31.87 12,108,395 -0.69(-2.13%)
Oct 12, 2004 32.63 32.92 32.51 32.56 8,557,473 -0.26(-0.80%)
Oct 11, 2004 33.12 33.15 32.64 32.83 5,973,403 -0.23(-0.69%)
Oct 08, 2004 32.85 33.25 32.75 33.05 9,701,971 +0.04(+0.13%)
Oct 07, 2004 33.00 33.52 32.86 33.01 9,892,163 -0.11(-0.34%)
Oct 06, 2004 32.61 33.20 32.59 33.12 11,633,166 +0.57(+1.76%)
Oct 05, 2004 32.28 32.62 32.25 32.55 8,793,332 +0.35(+1.10%)
Oct 04, 2004 32.11 32.30 31.92 32.20 7,987,900 -0.04(-0.11%)
Oct 01, 2004 32.05 32.44 31.92 32.23 9,455,742 +0.17(+0.52%)
Sep 30, 2004 32.06 32.21 31.79 32.07 9,749,645 +0.01(+0.02%)
Sep 29, 2004 32.29 32.40 31.99 32.06 14,677,912 -0.26(-0.81%)
Sep 28, 2004 32.28 32.58 32.21 32.32 12,361,817 +0.22(+0.69%)
Sep 27, 2004 31.70 32.15 31.53 32.10 10,235,580 +0.52(+1.65%)
Sep 24, 2004 31.43 31.80 31.41 31.58 8,569,852 +0.30(+0.97%)
Sep 23, 2004 31.68 31.68 31.21 31.28 11,182,860 -0.49(-1.54%)
Sep 22, 2004 31.85 31.98 31.65 31.77 14,091,110 -0.23(-0.71%)
Sep 21, 2004 31.21 32.07 31.21 32.00 12,295,074 +0.89(+2.86%)
Sep 20, 2004 31.09 31.38 31.06 31.10 9,923,611 +0.05(+0.17%)
Sep 17, 2004 30.61 31.08 30.61 31.05 11,781,539 +0.58(+1.90%)
Sep 16, 2004 30.51 30.60 30.38 30.47 7,142,323 -0.04(-0.14%)
Sep 15, 2004 30.67 30.76 30.49 30.51 10,206,976 -0.11(-0.35%)
Sep 14, 2004 30.49 30.78 30.42 30.62 10,267,697 +0.17(+0.55%)
Sep 13, 2004 30.40 30.45 30.05 30.45 10,249,631 +0.55(+1.83%)
Sep 10, 2004 30.29 30.32 29.91 29.91 7,400,429 -0.31(-1.02%)
Sep 09, 2004 29.83 30.23 29.83 30.21 5,380,412 +0.38(+1.28%)
Sep 08, 2004 29.82 29.93 29.76 29.83 6,337,227 -0.04(-0.12%)
Sep 07, 2004 29.67 29.92 29.45 29.87 7,772,617 +0.04(+0.15%)
Sep 03, 2004 29.79 29.97 29.69 29.82 5,000,697 +0.04(+0.12%)
Sep 02, 2004 29.53 29.81 29.41 29.79 4,967,075 +0.29(+0.99%)
Sep 01, 2004 29.17 29.56 29.14 29.49 6,080,459 +0.35(+1.20%)
Aug 31, 2004 28.63 29.14 28.61 29.14 5,385,932 +0.60(+2.09%)
Aug 30, 2004 28.69 28.83 28.54 28.55 4,743,093 +0.07(+0.26%)
Aug 27, 2004 28.35 28.61 28.35 28.47 3,677,381 +0.22(+0.78%)
Aug 26, 2004 28.00 28.32 27.99 28.25 3,721,542 +0.21(+0.76%)
Aug 25, 2004 27.89 28.09 27.89 28.04 4,011,096 +0.15(+0.54%)
Aug 24, 2004 27.84 27.91 27.63 27.89 4,393,655 +0.05(+0.19%)
Aug 23, 2004 28.14 28.20 27.80 27.83 5,443,642 -0.32(-1.13%)
Aug 20, 2004 27.97 28.34 27.91 28.15 5,594,023 +0.32(+1.16%)
Aug 19, 2004 28.14 28.22 27.77 27.83 8,000,613 -0.32(-1.14%)
Aug 18, 2004 28.20 28.31 28.05 28.15 7,138,142 +0.01(+0.03%)
Aug 17, 2004 28.59 28.62 28.06 28.14 6,660,403 -0.75(-2.61%)
Aug 16, 2004 28.58 28.92 28.50 28.89 4,389,807 +0.32(+1.11%)
Aug 13, 2004 28.20 28.62 28.20 28.58 4,129,527 +0.37(+1.30%)
Aug 12, 2004 28.33 28.54 28.17 28.21 5,044,356 -0.15(-0.53%)
Aug 11, 2004 28.18 28.38 28.05 28.36 6,397,948 +0.18(+0.64%)
Aug 10, 2004 28.36 28.43 28.07 28.18 4,676,685 -0.11(-0.38%)
Aug 09, 2004 28.12 28.54 28.09 28.29 5,952,494 +0.24(+0.86%)
Aug 06, 2004 28.64 28.74 27.98 28.04 5,743,567 -0.59(-2.07%)
Aug 05, 2004 28.99 29.09 28.61 28.64 5,619,281 -0.24(-0.83%)
Aug 04, 2004 29.49 29.49 28.87 28.87 6,405,810 -0.62(-2.09%)
Aug 03, 2004 28.84 29.55 28.84 29.49 7,822,465 +0.65(+2.26%)
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.