Skip to main content

Chevron Corp (NY: CVX )

158.13 +1.78 (+1.14%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.30 13.40 13.24 13.39 12,613,373 +0.10(+0.72%)
Jun 29, 2004 13.18 13.32 13.18 13.30 8,288,617 +0.09(+0.67%)
Jun 28, 2004 13.32 13.35 13.16 13.21 10,010,156 -0.08(-0.61%)
Jun 25, 2004 13.43 13.48 13.29 13.29 12,604,939 -0.14(-1.07%)
Jun 24, 2004 13.47 13.51 13.43 13.43 8,863,518 -0.07(-0.51%)
Jun 23, 2004 13.37 13.52 13.35 13.50 10,192,887 +0.15(+1.12%)
Jun 22, 2004 13.23 13.39 13.19 13.35 9,511,511 +0.08(+0.57%)
Jun 21, 2004 13.28 13.36 13.20 13.28 9,053,628 -0.02(-0.13%)
Jun 18, 2004 13.20 13.33 13.20 13.29 13,689,730 +0.09(+0.69%)
Jun 17, 2004 13.12 13.22 13.11 13.20 9,036,058 +0.11(+0.86%)
Jun 16, 2004 12.99 13.14 12.99 13.09 10,776,221 +0.20(+1.53%)
Jun 15, 2004 12.85 12.97 12.84 12.89 12,219,095 +0.09(+0.67%)
Jun 14, 2004 12.82 12.85 12.77 12.81 10,755,137 -0.11(-0.87%)
Jun 10, 2004 12.88 12.99 12.83 12.92 11,609,757 +0.11(+0.88%)
Jun 09, 2004 12.89 12.90 12.74 12.81 14,692,292 -0.16(-1.26%)
Jun 08, 2004 13.16 13.17 12.90 12.97 14,954,441 -0.14(-1.10%)
Jun 07, 2004 12.89 13.11 12.88 13.11 8,284,400 +0.28(+2.17%)
Jun 04, 2004 12.94 12.96 12.80 12.83 9,153,428 -0.11(-0.81%)
Jun 03, 2004 13.01 13.05 12.89 12.94 9,848,158 -0.06(-0.47%)
Jun 02, 2004 13.05 13.07 13.00 13.00 12,770,100 +0.01(+0.08%)
Jun 01, 2004 12.92 13.05 12.92 12.99 13,494,348 +0.13(+1.00%)
May 28, 2004 12.81 12.92 12.77 12.86 8,191,277 +0.03(+0.21%)
May 27, 2004 12.95 12.97 12.81 12.84 11,212,668 -0.11(-0.85%)
May 26, 2004 13.04 13.09 12.94 12.95 12,925,070 -0.10(-0.75%)
May 25, 2004 12.96 13.11 12.95 13.04 13,250,824 +0.21(+1.66%)
May 24, 2004 12.79 12.86 12.63 12.83 13,086,717 +0.08(+0.63%)
May 21, 2004 12.81 12.87 12.68 12.75 11,385,560 +0.02(+0.12%)
May 20, 2004 12.78 12.87 12.73 12.73 8,415,826 -0.06(-0.46%)
May 19, 2004 12.87 12.95 12.74 12.79 13,017,490 -0.04(-0.31%)
May 18, 2004 13.03 13.03 12.76 12.83 10,662,717 -0.19(-1.49%)
May 17, 2004 13.10 13.18 12.97 13.03 12,060,259 -0.16(-1.23%)
May 14, 2004 13.08 13.29 13.08 13.19 13,756,146 +0.12(+0.89%)
May 13, 2004 13.02 13.18 13.01 13.07 13,045,251 +0.01(+0.04%)
May 12, 2004 12.91 13.10 12.90 13.07 14,555,595 +0.12(+0.96%)
May 11, 2004 12.69 12.95 12.69 12.94 11,561,614 +0.25(+2.01%)
May 10, 2004 12.88 12.91 12.52 12.69 15,563,076 -0.35(-2.71%)
May 07, 2004 13.22 13.28 13.03 13.04 9,181,892 -0.27(-2.00%)
May 06, 2004 13.40 13.44 13.21 13.31 9,522,404 -0.12(-0.92%)
May 05, 2004 13.19 13.47 13.16 13.43 12,698,062 +0.19(+1.41%)
May 04, 2004 13.28 13.42 13.22 13.24 12,203,633 -0.02(-0.12%)
May 03, 2004 13.03 13.32 13.00 13.26 11,353,582 +0.24(+1.85%)
Apr 30, 2004 13.00 13.17 13.00 13.02 14,002,833 +0.16(+1.27%)
Apr 29, 2004 13.03 13.09 12.78 12.86 10,758,651 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,917,385 -0.16(-1.24%)
Apr 27, 2004 13.13 13.40 13.13 13.22 11,286,815 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.13 9,948,660 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.94 13.05 9,032,544 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.75 13.06 9,327,725 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.79 10,706,643 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,826,824 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,653,377 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,873,708 +0.03(+0.25%)
Apr 15, 2004 12.95 13.10 12.91 13.02 8,809,050 +0.07(+0.55%)
Apr 14, 2004 12.86 13.04 12.85 12.95 11,785,460 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,002,390 -0.10(-0.78%)
Apr 12, 2004 12.81 13.09 12.81 13.01 9,700,216 +0.22(+1.70%)
Apr 08, 2004 12.81 12.89 12.75 12.80 10,571,352 +0.03(+0.21%)
Apr 07, 2004 12.69 12.80 12.65 12.77 9,411,711 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.63 12.67 6,991,577 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,951,267 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.51 12.53 10,222,054 +0.01(+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.