Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.63 13.87 13.62 13.87 11,314,576 +0.28(+2.09%)
Aug 30, 2004 13.66 13.72 13.58 13.59 9,964,122 +0.04(+0.26%)
Aug 27, 2004 13.50 13.62 13.50 13.55 7,725,313 +0.11(+0.78%)
Aug 26, 2004 13.33 13.48 13.32 13.45 7,818,084 +0.10(+0.76%)
Aug 25, 2004 13.28 13.37 13.28 13.35 8,426,368 +0.07(+0.54%)
Aug 24, 2004 13.25 13.29 13.15 13.28 9,230,034 +0.03(+0.19%)
Aug 23, 2004 13.40 13.42 13.23 13.25 11,435,811 -0.15(-1.13%)
Aug 20, 2004 13.31 13.49 13.29 13.40 11,751,725 +0.15(+1.16%)
Aug 19, 2004 13.40 13.43 13.22 13.25 16,807,406 -0.15(-1.14%)
Aug 18, 2004 13.42 13.48 13.35 13.40 14,995,555 +0.00(+0.03%)
Aug 17, 2004 13.61 13.62 13.36 13.39 13,991,939 -0.36(-2.61%)
Aug 16, 2004 13.60 13.77 13.57 13.75 9,221,952 +0.15(+1.11%)
Aug 13, 2004 13.43 13.63 13.43 13.60 8,675,164 +0.17(+1.30%)
Aug 12, 2004 13.49 13.59 13.41 13.43 10,597,004 -0.07(-0.53%)
Aug 11, 2004 13.41 13.51 13.35 13.50 13,440,583 +0.09(+0.64%)
Aug 10, 2004 13.50 13.53 13.36 13.41 9,824,613 -0.05(-0.38%)
Aug 09, 2004 13.38 13.59 13.37 13.46 12,504,788 +0.12(+0.86%)
Aug 06, 2004 13.63 13.68 13.32 13.35 12,065,882 -0.28(-2.07%)
Aug 05, 2004 13.80 13.85 13.62 13.63 11,804,787 -0.11(-0.83%)
Aug 04, 2004 14.04 14.04 13.74 13.74 13,457,099 -0.29(-2.09%)
Aug 03, 2004 13.73 14.06 13.73 14.04 16,433,158 +0.31(+2.26%)
Aug 02, 2004 13.61 13.75 13.53 13.73 8,853,678 +0.12(+0.87%)
Jul 30, 2004 13.73 13.73 13.52 13.61 11,523,311 +0.02(+0.18%)
Jul 29, 2004 13.50 13.59 13.42 13.59 9,655,587 +0.17(+1.24%)
Jul 28, 2004 13.33 13.47 13.27 13.42 14,214,028 +0.07(+0.49%)
Jul 27, 2004 13.25 13.39 13.23 13.35 6,424,056 +0.06(+0.42%)
Jul 26, 2004 13.36 13.39 13.25 13.30 8,171,950 -0.03(-0.26%)
Jul 23, 2004 13.41 13.44 13.30 13.33 6,619,438 -0.08(-0.57%)
Jul 22, 2004 13.36 13.47 13.33 13.41 8,146,649 +0.04(+0.33%)
Jul 21, 2004 13.49 13.56 13.36 13.36 9,242,685 -0.12(-0.89%)
Jul 20, 2004 13.51 13.55 13.46 13.48 7,664,520 -0.06(-0.42%)
Jul 19, 2004 13.56 13.65 13.49 13.54 8,863,869 -0.03(-0.24%)
Jul 16, 2004 13.60 13.68 13.50 13.57 9,056,088 +0.09(+0.64%)
Jul 15, 2004 13.50 13.60 13.46 13.49 9,959,202 +0.01(+0.04%)
Jul 14, 2004 13.35 13.51 13.35 13.48 8,645,997 +0.11(+0.82%)
Jul 13, 2004 13.34 13.42 13.23 13.37 7,736,206 +0.03(+0.19%)
Jul 12, 2004 13.36 13.38 13.27 13.35 6,340,421 -0.02(-0.16%)
Jul 09, 2004 13.32 13.44 13.32 13.37 7,226,316 +0.09(+0.64%)
Jul 08, 2004 13.23 13.37 13.23 13.28 8,513,868 -0.01(-0.10%)
Jul 07, 2004 13.28 13.30 13.21 13.30 10,101,170 +0.01(+0.05%)
Jul 06, 2004 13.29 13.37 13.25 13.29 12,127,027 +0.02(+0.15%)
Jul 02, 2004 13.30 13.45 13.22 13.27 9,259,552 -0.03(-0.24%)
Jul 01, 2004 13.38 13.43 13.20 13.30 11,459,706 -0.09(-0.68%)
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%)
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.