Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.06 12.22 12.06 12.08 15,094,679 +0.15(+1.27%)
Apr 29, 2004 12.09 12.14 11.85 11.93 11,597,538 -0.18(-1.52%)
Apr 28, 2004 12.28 12.31 12.10 12.11 10,690,675 -0.15(-1.24%)
Apr 27, 2004 12.18 12.43 12.18 12.26 12,166,884 +0.08(+0.69%)
Apr 26, 2004 12.14 12.26 12.14 12.18 10,724,389 +0.07(+0.61%)
Apr 23, 2004 12.12 12.12 12.00 12.10 9,736,841 -0.01(-0.12%)
Apr 22, 2004 11.83 12.12 11.83 12.12 10,055,038 +0.25(+2.15%)
Apr 21, 2004 11.87 11.91 11.76 11.86 11,541,475 -0.02(-0.17%)
Apr 20, 2004 12.02 12.11 11.88 11.88 11,671,026 -0.24(-2.01%)
Apr 19, 2004 12.11 12.20 12.09 12.13 9,328,109 +0.02(+0.15%)
Apr 16, 2004 12.18 12.18 12.02 12.11 9,565,620 +0.03(+0.25%)
Apr 15, 2004 12.02 12.15 11.97 12.08 9,495,920 +0.07(+0.55%)
Apr 14, 2004 11.93 12.10 11.92 12.01 12,704,410 +0.03(+0.26%)
Apr 13, 2004 12.08 12.16 11.98 11.98 21,562,042 -0.09(-0.78%)
Apr 12, 2004 11.89 12.14 11.89 12.07 10,456,573 +0.20(+1.70%)
Apr 08, 2004 11.88 11.96 11.83 11.87 11,395,634 +0.03(+0.21%)
Apr 07, 2004 11.77 11.88 11.73 11.85 10,145,573 +0.09(+0.79%)
Apr 06, 2004 11.76 11.83 11.71 11.75 7,536,733 -0.00(-0.01%)
Apr 05, 2004 11.64 11.77 11.63 11.76 8,571,253 +0.14(+1.17%)
Apr 02, 2004 11.67 11.71 11.60 11.62 11,019,101 +0.01(+0.08%)
Apr 01, 2004 11.61 11.74 11.60 11.61 17,632,304 +0.02(+0.21%)
Mar 31, 2004 11.51 11.65 11.40 11.59 13,864,695 +0.09(+0.80%)
Mar 30, 2004 11.30 11.51 11.27 11.49 12,580,162 +0.22(+1.99%)
Mar 29, 2004 11.31 11.36 11.24 11.27 10,734,238 +0.01(+0.05%)
Mar 26, 2004 11.19 11.35 11.13 11.26 14,503,741 +0.09(+0.78%)
Mar 25, 2004 11.36 11.38 11.14 11.18 14,050,310 -0.16(-1.40%)
Mar 24, 2004 11.55 11.56 11.29 11.34 10,201,257 -0.21(-1.82%)
Mar 23, 2004 11.58 11.63 11.43 11.55 9,847,831 +0.02(+0.20%)
Mar 22, 2004 11.53 11.64 11.49 11.52 8,230,327 -0.12(-1.02%)
Mar 19, 2004 11.82 11.85 11.64 11.64 8,614,816 -0.20(-1.73%)
Mar 18, 2004 11.65 11.87 11.65 11.85 9,359,550 +0.11(+0.93%)
Mar 17, 2004 11.63 11.80 11.62 11.74 6,809,046 +0.16(+1.41%)
Mar 16, 2004 11.62 11.64 11.51 11.57 7,173,836 +0.00(+0.02%)
Mar 15, 2004 11.67 11.75 11.56 11.57 10,597,110 -0.10(-0.89%)
Mar 12, 2004 11.50 11.67 11.44 11.67 9,378,111 +0.20(+1.75%)
Mar 11, 2004 11.67 11.72 11.45 11.47 13,001,395 -0.24(-2.03%)
Mar 10, 2004 11.88 11.95 11.69 11.71 12,936,240 -0.17(-1.42%)
Mar 09, 2004 11.97 11.97 11.87 11.88 10,122,087 -0.09(-0.76%)
Mar 08, 2004 11.93 12.07 11.92 11.97 10,866,063 +0.06(+0.53%)
Mar 05, 2004 11.77 11.93 11.77 11.91 8,259,117 +0.12(+1.00%)
Mar 04, 2004 11.86 11.86 11.77 11.79 5,634,367 -0.07(-0.56%)
Mar 03, 2004 11.79 11.88 11.72 11.86 7,643,177 +0.07(+0.62%)
Mar 02, 2004 11.85 11.88 11.75 11.78 9,994,808 -0.13(-1.10%)
Mar 01, 2004 11.71 11.96 11.71 11.92 12,465,762 +0.25(+2.17%)
Feb 27, 2004 11.65 11.73 11.64 11.66 8,391,320 +0.03(+0.27%)
Feb 26, 2004 11.60 11.65 11.54 11.63 7,957,587 +0.04(+0.31%)
Feb 25, 2004 11.64 11.67 11.57 11.59 6,908,672 -0.04(-0.39%)
Feb 24, 2004 11.66 11.75 11.60 11.64 10,474,377 -0.02(-0.18%)
Feb 23, 2004 11.46 11.69 11.46 11.66 11,880,506 +0.23(+2.00%)
Feb 20, 2004 11.50 11.53 11.36 11.43 8,019,332 +0.00(+0.04%)
Feb 19, 2004 11.49 11.54 11.42 11.43 7,199,595 -0.01(-0.05%)
Feb 18, 2004 11.54 11.54 11.41 11.43 6,592,747 -0.09(-0.80%)
Feb 17, 2004 11.52 11.55 11.50 11.53 7,549,612 +0.11(+0.92%)
Feb 13, 2004 11.51 11.51 11.40 11.42 7,979,557 -0.12(-1.03%)
Feb 12, 2004 11.56 11.59 11.50 11.54 7,491,655 -0.02(-0.17%)
Feb 11, 2004 11.43 11.62 11.40 11.56 10,704,312 +0.14(+1.19%)
Feb 10, 2004 11.30 11.47 11.25 11.42 8,540,570 +0.10(+0.89%)
Feb 09, 2004 11.28 11.36 11.26 11.32 7,527,263 +0.05(+0.42%)
Feb 06, 2004 11.20 11.31 11.18 11.27 11,207,367 +0.05(+0.46%)
Feb 05, 2004 11.26 11.26 11.12 11.22 6,937,840 -0.02(-0.14%)
Feb 04, 2004 11.31 11.31 11.21 11.24 8,378,819 -0.09(-0.82%)
Feb 03, 2004 11.35 11.40 11.31 11.33 7,368,921 -0.04(-0.39%)
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.