Chevron Corp (NY: CVX )

172.69 +0.68 (+0.40%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.73 32.86 32.64 32.64 8,544,928 -0.04(-0.11%)
Nov 29, 2004 32.88 32.93 32.46 32.68 6,929,884 -0.11(-0.33%)
Nov 26, 2004 32.70 33.01 32.70 32.78 4,133,876 +0.16(+0.48%)
Nov 24, 2004 32.73 32.78 32.43 32.63 7,165,240 +0.01(+0.04%)
Nov 23, 2004 32.76 32.93 32.58 32.62 9,618,334 -0.14(-0.44%)
Nov 22, 2004 32.34 32.80 32.26 32.76 8,913,603 +0.54(+1.67%)
Nov 19, 2004 32.15 32.34 31.90 32.22 8,907,079 +0.19(+0.58%)
Nov 18, 2004 31.95 32.07 31.73 32.04 6,609,886 +0.11(+0.36%)
Nov 17, 2004 31.51 31.95 31.51 31.92 7,984,388 +0.51(+1.64%)
Nov 16, 2004 31.64 31.68 31.36 31.41 9,013,131 -0.26(-0.81%)
Nov 15, 2004 32.31 32.36 31.49 31.67 12,533,609 -0.96(-2.93%)
Nov 12, 2004 31.55 32.62 31.54 32.62 9,960,746 +0.99(+3.12%)
Nov 11, 2004 31.48 31.71 31.42 31.64 8,179,598 +0.16(+0.51%)
Nov 10, 2004 31.39 31.60 30.97 31.48 14,117,707 -0.07(-0.23%)
Nov 09, 2004 31.72 31.86 31.50 31.55 10,750,621 -0.35(-1.11%)
Nov 08, 2004 32.58 32.58 31.87 31.90 9,778,584 -0.70(-2.15%)
Nov 05, 2004 32.52 32.72 32.34 32.60 9,758,176 +0.09(+0.28%)
Nov 04, 2004 31.97 32.53 31.93 32.51 9,464,608 +0.72(+2.28%)
Nov 03, 2004 31.56 31.98 31.40 31.79 11,492,989 +0.64(+2.05%)
Nov 02, 2004 31.42 31.73 31.12 31.15 9,819,231 -0.51(-1.61%)
Nov 01, 2004 31.72 32.01 31.44 31.65 11,778,026 -0.07(-0.21%)
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%)
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.