Chevron Corp (NY: CVX )

158.53 +0.90 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 47.90 48.75 47.87 48.75 3,219,800 +1.00(+2.09%)
Aug 30, 2004 47.99 48.22 47.73 47.75 2,835,500 +0.12(+0.26%)
Aug 27, 2004 47.43 47.85 47.42 47.62 2,198,400 +0.37(+0.78%)
Aug 26, 2004 46.84 47.37 46.81 47.26 2,224,800 +0.36(+0.76%)
Aug 25, 2004 46.66 46.99 46.65 46.90 2,397,900 +0.25(+0.54%)
Aug 24, 2004 46.56 46.69 46.21 46.65 2,626,600 +0.09(+0.19%)
Aug 23, 2004 47.08 47.16 46.49 46.56 3,254,300 -0.53(-1.13%)
Aug 20, 2004 46.78 47.41 46.69 47.09 3,344,200 +0.54(+1.16%)
Aug 19, 2004 47.08 47.20 46.45 46.55 4,782,900 -0.54(-1.14%)
Aug 18, 2004 47.17 47.35 46.91 47.09 4,267,300 +0.02(+0.03%)
Aug 17, 2004 47.83 47.87 46.94 47.07 3,981,700 -1.26(-2.61%)
Aug 16, 2004 47.80 48.38 47.67 48.33 2,624,300 +0.53(+1.11%)
Aug 13, 2004 47.18 47.88 47.18 47.80 2,468,700 +0.61(+1.30%)
Aug 12, 2004 47.39 47.74 47.12 47.19 3,015,600 -0.25(-0.53%)
Aug 11, 2004 47.13 47.47 46.93 47.44 3,824,800 +0.30(+0.64%)
Aug 10, 2004 47.44 47.55 46.95 47.13 2,795,800 -0.18(-0.38%)
Aug 09, 2004 47.03 47.74 46.99 47.31 3,558,500 +0.41(+0.86%)
Aug 06, 2004 47.90 48.07 46.80 46.91 3,433,600 -0.99(-2.07%)
Aug 05, 2004 48.50 48.66 47.86 47.90 3,359,300 -0.40(-0.83%)
Aug 04, 2004 49.33 49.33 48.30 48.30 3,829,500 -1.03(-2.09%)
Aug 03, 2004 48.24 49.42 48.24 49.33 4,676,400 +1.09(+2.26%)
Aug 02, 2004 47.83 48.33 47.55 48.24 2,519,500 +0.41(+0.87%)
Jul 30, 2004 48.25 48.25 47.51 47.83 3,279,200 +0.09(+0.18%)
Jul 29, 2004 47.42 47.74 47.16 47.74 2,747,700 +0.59(+1.24%)
Jul 28, 2004 46.84 47.34 46.62 47.16 4,044,900 +0.23(+0.49%)
Jul 27, 2004 46.56 47.05 46.49 46.92 1,828,100 +0.20(+0.42%)
Jul 26, 2004 46.95 47.05 46.55 46.73 2,325,500 -0.12(-0.26%)
Jul 23, 2004 47.12 47.22 46.74 46.85 1,883,700 -0.27(-0.57%)
Jul 22, 2004 46.97 47.35 46.84 47.12 2,318,300 +0.15(+0.33%)
Jul 21, 2004 47.39 47.65 46.97 46.97 2,630,200 -0.42(-0.89%)
Jul 20, 2004 47.46 47.60 47.31 47.38 2,181,100 -0.20(-0.42%)
Jul 19, 2004 47.63 47.95 47.40 47.59 2,522,400 -0.12(-0.24%)
Jul 16, 2004 47.80 48.08 47.42 47.70 2,577,100 +0.30(+0.64%)
Jul 15, 2004 47.43 47.78 47.30 47.40 2,834,100 +0.02(+0.04%)
Jul 14, 2004 46.91 47.49 46.91 47.38 2,460,400 +0.38(+0.82%)
Jul 13, 2004 46.88 47.15 46.50 46.99 2,201,500 +0.09(+0.19%)
Jul 12, 2004 46.95 47.01 46.64 46.90 1,804,300 -0.08(-0.16%)
Jul 09, 2004 46.82 47.22 46.81 46.98 2,056,400 +0.30(+0.64%)
Jul 08, 2004 46.48 46.98 46.48 46.67 2,422,800 -0.05(-0.10%)
Jul 07, 2004 46.68 46.72 46.44 46.72 2,874,500 +0.02(+0.05%)
Jul 06, 2004 46.70 46.99 46.57 46.70 3,451,000 +0.07(+0.15%)
Jul 02, 2004 46.73 47.27 46.46 46.62 2,635,000 -0.11(-0.24%)
Jul 01, 2004 47.02 47.19 46.38 46.73 3,261,100 -0.32(-0.68%)
Jun 30, 2004 46.73 47.09 46.52 47.05 3,589,400 +0.34(+0.72%)
Jun 29, 2004 46.33 46.83 46.30 46.72 2,358,700 +0.31(+0.67%)
Jun 28, 2004 46.82 46.90 46.26 46.41 2,848,600 -0.29(-0.61%)
Jun 25, 2004 47.20 47.38 46.70 46.70 3,587,000 -0.51(-1.07%)
Jun 24, 2004 47.35 47.49 47.20 47.20 2,522,300 -0.24(-0.51%)
Jun 23, 2004 46.99 47.50 46.93 47.44 2,900,600 +0.52(+1.12%)
Jun 22, 2004 46.50 47.04 46.36 46.91 2,706,700 +0.27(+0.57%)
Jun 21, 2004 46.67 46.94 46.38 46.65 2,576,400 -0.06(-0.13%)
Jun 18, 2004 46.40 46.84 46.38 46.71 3,895,700 +0.32(+0.69%)
Jun 17, 2004 46.10 46.47 46.06 46.39 2,571,400 +0.40(+0.86%)
Jun 16, 2004 45.65 46.17 45.65 45.99 3,066,600 +0.70(+1.53%)
Jun 15, 2004 45.16 45.59 45.12 45.30 3,477,200 +0.30(+0.67%)
Jun 14, 2004 45.05 45.14 44.88 45.00 3,060,600 -0.40(-0.87%)
Jun 10, 2004 45.27 45.65 45.08 45.40 3,303,800 +0.40(+0.88%)
Jun 09, 2004 45.30 45.33 44.77 45.00 4,181,000 -0.58(-1.26%)
Jun 08, 2004 46.24 46.27 45.32 45.58 4,255,600 -0.50(-1.10%)
Jun 07, 2004 45.30 46.08 45.27 46.08 2,357,500 +0.98(+2.17%)
Jun 04, 2004 45.45 45.52 44.98 45.10 2,604,800 -0.37(-0.81%)
Jun 03, 2004 45.70 45.87 45.30 45.47 2,802,500 -0.22(-0.47%)
Jun 02, 2004 45.85 45.95 45.67 45.69 3,634,000 +0.04(+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.