Skip to main content

Chevron Corp (NY: CVX )

169.45 +0.44 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 31.44 31.53 31.36 31.39 3,853,020 -0.01(-0.02%)
Dec 30, 2004 31.64 31.64 31.40 31.40 5,366,194 -0.25(-0.77%)
Dec 29, 2004 31.36 31.64 31.21 31.64 7,077,755 +0.29(+0.93%)
Dec 28, 2004 31.28 31.52 31.28 31.35 7,421,506 +0.26(+0.83%)
Dec 27, 2004 31.49 31.59 31.09 31.09 7,986,228 -0.39(-1.25%)
Dec 23, 2004 31.27 31.55 31.27 31.49 4,925,590 +0.22(+0.71%)
Dec 22, 2004 31.64 31.66 30.94 31.27 7,328,668 -0.29(-0.91%)
Dec 21, 2004 31.42 31.63 31.33 31.55 8,036,745 +0.13(+0.42%)
Dec 20, 2004 31.05 31.46 31.05 31.42 8,432,017 +0.50(+1.62%)
Dec 17, 2004 30.49 31.12 30.48 30.92 14,955,254 -0.15(-0.48%)
Dec 16, 2004 31.18 31.33 30.93 31.07 8,554,630 -0.42(-1.35%)
Dec 15, 2004 31.70 31.92 31.49 31.49 11,665,450 -0.24(-0.75%)
Dec 14, 2004 31.68 32.08 31.60 31.73 8,642,616 -0.34(-1.06%)
Dec 13, 2004 31.56 32.07 31.56 32.07 9,502,914 +0.63(+2.00%)
Dec 10, 2004 31.55 32.21 31.40 31.45 8,031,894 -0.11(-0.34%)
Dec 09, 2004 31.50 31.57 31.10 31.55 7,693,329 +0.05(+0.17%)
Dec 08, 2004 30.97 31.53 30.74 31.50 9,266,721 +0.33(+1.07%)
Dec 07, 2004 31.57 31.75 31.15 31.16 8,590,092 -0.41(-1.29%)
Dec 06, 2004 31.48 31.61 31.28 31.57 7,845,716 +0.13(+0.42%)
Dec 03, 2004 31.28 31.65 31.21 31.44 10,564,610 +0.07(+0.21%)
Dec 02, 2004 31.62 31.72 31.12 31.37 14,989,044 -0.60(-1.87%)
Dec 01, 2004 32.69 32.82 31.97 31.97 13,903,260 -0.67(-2.05%)
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%)
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.