Chevron Corp (NY: CVX )

97.64 USD +2.79 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 52.59 52.75 52.45 52.51 2,303,400 -0.01(-0.02%)
Dec 30, 2004 52.92 52.92 52.52 52.52 3,208,000 -0.41(-0.77%)
Dec 29, 2004 52.45 52.93 52.20 52.93 4,231,200 +0.49(+0.93%)
Dec 28, 2004 52.32 52.72 52.32 52.44 4,436,700 +0.43(+0.83%)
Dec 27, 2004 52.68 52.84 52.01 52.01 4,774,300 -0.66(-1.25%)
Dec 23, 2004 52.30 52.78 52.30 52.67 2,944,600 +0.37(+0.71%)
Dec 22, 2004 52.93 52.96 51.76 52.30 4,381,200 -0.48(-0.91%)
Dec 21, 2004 52.56 52.91 52.41 52.78 4,804,500 +0.22(+0.42%)
Dec 20, 2004 51.94 52.62 51.94 52.56 5,040,800 +0.84(+1.62%)
Dec 17, 2004 51.00 52.06 50.99 51.72 8,940,500 -0.25(-0.48%)
Dec 16, 2004 52.15 52.41 51.73 51.97 5,114,100 -0.71(-1.35%)
Dec 15, 2004 53.02 53.39 52.67 52.68 6,973,800 -0.40(-0.75%)
Dec 14, 2004 53.00 53.67 52.86 53.08 5,166,700 -0.57(-1.06%)
Dec 13, 2004 52.80 53.65 52.79 53.65 5,681,000 +1.05(+2.00%)
Dec 10, 2004 52.78 53.88 52.52 52.60 4,801,600 -0.18(-0.34%)
Dec 09, 2004 52.70 52.81 52.03 52.78 4,599,200 +0.09(+0.17%)
Dec 08, 2004 51.80 52.74 51.42 52.69 5,539,800 +0.56(+1.07%)
Dec 07, 2004 52.81 53.11 52.11 52.13 5,135,300 -0.68(-1.29%)
Dec 06, 2004 52.65 52.87 52.32 52.81 4,690,300 +0.22(+0.42%)
Dec 03, 2004 52.32 52.94 52.20 52.59 6,315,700 +0.11(+0.21%)
Dec 02, 2004 52.90 53.06 52.06 52.48 8,960,700 -1.00(-1.87%)
Dec 01, 2004 54.69 54.90 53.48 53.48 8,311,600 -1.12(-2.05%)
Nov 30, 2004 54.75 54.97 54.60 54.60 5,108,300 -0.06(-0.11%)
Nov 29, 2004 55.00 55.09 54.29 54.66 4,142,800 -0.18(-0.33%)
Nov 26, 2004 54.70 55.21 54.70 54.84 2,471,300 +0.26(+0.48%)
Nov 24, 2004 54.75 54.84 54.25 54.58 4,283,500 +0.02(+0.04%)
Nov 23, 2004 54.80 55.08 54.50 54.56 5,750,000 -0.24(-0.44%)
Nov 22, 2004 54.10 54.86 53.97 54.80 5,328,700 +0.90(+1.67%)
Nov 19, 2004 53.78 54.09 53.36 53.90 5,324,800 +0.31(+0.58%)
Nov 18, 2004 53.44 53.65 53.08 53.59 3,951,500 +0.19(+0.36%)
Nov 17, 2004 52.71 53.45 52.71 53.40 4,773,200 +0.86(+1.64%)
Nov 16, 2004 52.92 52.99 52.46 52.54 5,388,200 -0.43(-0.81%)
Nov 15, 2004 54.05 54.13 52.67 52.97 7,492,800 -1.60(-2.93%)
Nov 12, 2004 52.78 54.57 52.76 54.57 5,954,700 +1.65(+3.12%)
Nov 11, 2004 52.65 53.05 52.55 52.92 4,889,900 +0.27(+0.51%)
Nov 10, 2004 52.50 52.86 51.80 52.65 8,439,800 -0.12(-0.23%)
Nov 09, 2004 53.06 53.29 52.70 52.77 6,426,900 -0.59(-1.11%)
Nov 08, 2004 54.50 54.50 53.31 53.36 5,845,800 -1.17(-2.15%)
Nov 05, 2004 54.39 54.74 54.10 54.53 5,833,600 +0.15(+0.28%)
Nov 04, 2004 53.48 54.42 53.41 54.38 5,658,100 +1.21(+2.28%)
Nov 03, 2004 52.80 53.49 52.53 53.17 6,870,700 +1.07(+2.05%)
Nov 02, 2004 52.55 53.07 52.05 52.10 5,870,100 -0.85(-1.61%)
Nov 01, 2004 53.06 53.55 52.59 52.95 7,041,100 -0.11(-0.21%)
Oct 29, 2004 52.00 53.16 51.91 53.06 6,243,200 +0.59(+1.12%)
Oct 28, 2004 52.90 53.59 52.13 52.47 6,476,800 -0.50(-0.94%)
Oct 27, 2004 53.95 54.14 52.65 52.97 5,952,800 -0.98(-1.82%)
Oct 26, 2004 53.44 53.98 53.03 53.95 4,400,000 +0.51(+0.95%)
Oct 25, 2004 53.45 53.73 52.95 53.44 4,153,200 +0.10(+0.19%)
Oct 22, 2004 53.55 53.97 53.22 53.34 4,122,300 -0.05(-0.09%)
Oct 21, 2004 53.65 53.79 53.03 53.39 4,362,200 +0.02(+0.04%)
Oct 20, 2004 52.74 53.54 52.61 53.37 4,727,200 +0.62(+1.18%)
Oct 19, 2004 52.41 52.85 52.40 52.75 6,233,600 -0.16(-0.30%)
Oct 18, 2004 53.35 53.68 52.85 52.91 4,997,400 -0.49(-0.92%)
Oct 15, 2004 53.50 53.75 53.27 53.40 6,066,300 +0.01(+0.02%)
Oct 14, 2004 54.01 54.06 53.31 53.39 4,937,800 +0.08(+0.15%)
Oct 13, 2004 54.00 54.15 53.13 53.31 7,238,600 -1.16(-2.13%)
Oct 12, 2004 54.59 55.06 54.38 54.47 5,115,800 -0.44(-0.80%)
Oct 11, 2004 55.41 55.45 54.60 54.91 3,571,000 -0.38(-0.69%)
Oct 08, 2004 54.95 55.62 54.78 55.29 5,800,000 +0.07(+0.13%)
Oct 07, 2004 55.20 56.07 54.97 55.22 5,913,700 -0.19(-0.34%)
Oct 06, 2004 54.55 55.53 54.52 55.41 6,954,500 +0.96(+1.76%)
Oct 05, 2004 54.00 54.56 53.95 54.45 5,256,800 +0.59(+1.10%)
Oct 04, 2004 53.72 54.03 53.40 53.86 4,775,300 -0.06(-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.