Skip to main content

Chevron Corp (NY: CVX )

158.03 +1.69 (+1.08%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.59 30.25 29.54 30.19 10,972,100 +0.34(+1.12%)
Oct 28, 2004 30.10 30.49 29.66 29.86 11,382,640 -0.28(-0.94%)
Oct 27, 2004 30.70 30.81 29.96 30.14 10,461,737 -0.56(-1.82%)
Oct 26, 2004 30.41 30.71 30.17 30.70 7,732,771 +0.29(+0.95%)
Oct 25, 2004 30.41 30.57 30.13 30.41 7,299,033 +0.06(+0.19%)
Oct 22, 2004 30.47 30.71 30.28 30.35 7,244,728 -0.03(-0.09%)
Oct 21, 2004 30.53 30.61 30.17 30.38 7,666,340 +0.01(+0.04%)
Oct 20, 2004 30.01 30.46 29.94 30.37 8,307,808 +0.35(+1.18%)
Oct 19, 2004 29.82 30.07 29.82 30.02 10,955,228 -0.09(-0.30%)
Oct 18, 2004 30.36 30.54 30.07 30.11 8,782,671 -0.28(-0.92%)
Oct 15, 2004 30.44 30.58 30.31 30.39 10,661,207 +0.01(+0.02%)
Oct 14, 2004 30.73 30.76 30.33 30.38 8,677,927 +0.05(+0.15%)
Oct 13, 2004 30.73 30.81 30.23 30.33 12,721,463 -0.66(-2.13%)
Oct 12, 2004 31.06 31.33 30.94 30.99 8,990,753 -0.25(-0.80%)
Oct 11, 2004 31.53 31.55 31.07 31.24 6,275,847 -0.22(-0.69%)
Oct 08, 2004 31.27 31.65 31.17 31.46 10,193,199 +0.04(+0.13%)
Oct 07, 2004 31.41 31.90 31.28 31.42 10,393,021 -0.11(-0.34%)
Oct 06, 2004 31.04 31.60 31.02 31.53 12,222,173 +0.55(+1.76%)
Oct 05, 2004 30.73 31.05 30.70 30.98 9,238,553 +0.34(+1.10%)
Oct 04, 2004 30.57 30.74 30.39 30.65 8,392,342 -0.03(-0.11%)
Oct 01, 2004 30.50 30.88 30.39 30.68 9,934,502 +0.16(+0.52%)
Sep 30, 2004 30.52 30.66 30.26 30.52 10,243,286 +0.01(+0.02%)
Sep 29, 2004 30.74 30.84 30.45 30.52 15,421,079 -0.25(-0.81%)
Sep 28, 2004 30.73 31.01 30.66 30.77 12,987,717 +0.21(+0.69%)
Sep 27, 2004 30.17 30.60 30.02 30.56 10,753,825 +0.50(+1.65%)
Sep 24, 2004 29.92 30.27 29.90 30.06 9,003,758 +0.29(+0.97%)
Sep 23, 2004 30.16 30.16 29.71 29.77 11,749,067 -0.47(-1.54%)
Sep 22, 2004 30.31 30.44 30.13 30.24 14,804,567 -0.22(-0.71%)
Sep 21, 2004 29.71 30.52 29.70 30.45 12,917,595 +0.85(+2.86%)
Sep 20, 2004 29.59 29.87 29.56 29.61 10,426,061 +0.05(+0.17%)
Sep 17, 2004 29.13 29.58 29.13 29.55 12,378,058 +0.55(+1.90%)
Sep 16, 2004 29.04 29.13 28.91 29.00 7,503,951 -0.04(-0.14%)
Sep 15, 2004 29.19 29.28 29.02 29.04 10,723,772 -0.10(-0.35%)
Sep 14, 2004 29.02 29.30 28.95 29.14 10,787,568 +0.16(+0.55%)
Sep 13, 2004 28.93 28.99 28.60 28.99 10,768,587 +14.75(+103.66%)
Sep 10, 2004 14.41 14.43 14.23 14.23 15,550,252 -0.15(-1.02%)
Sep 09, 2004 14.20 14.39 14.20 14.38 11,305,663 +0.18(+1.28%)
Sep 08, 2004 14.19 14.25 14.16 14.20 13,316,184 -0.02(-0.12%)
Sep 07, 2004 14.12 14.24 14.02 14.21 16,332,316 +0.02(+0.15%)
Sep 03, 2004 14.18 14.26 14.13 14.19 10,507,782 +0.02(+0.12%)
Sep 02, 2004 14.05 14.19 13.99 14.18 10,437,133 +0.14(+0.99%)
Sep 01, 2004 13.88 14.07 13.87 14.04 12,776,647 +0.17(+1.20%)
Aug 31, 2004 13.63 13.87 13.62 13.87 11,317,262 +0.28(+2.09%)
Aug 30, 2004 13.65 13.72 13.58 13.59 9,966,488 +0.04(+0.26%)
Aug 27, 2004 13.49 13.61 13.49 13.55 7,727,147 +0.11(+0.78%)
Aug 26, 2004 13.33 13.48 13.32 13.44 7,819,941 +0.10(+0.76%)
Aug 25, 2004 13.27 13.37 13.27 13.34 8,428,369 +0.07(+0.54%)
Aug 24, 2004 13.25 13.28 13.15 13.27 9,232,226 +0.03(+0.19%)
Aug 23, 2004 13.39 13.42 13.23 13.25 11,438,526 -0.15(-1.13%)
Aug 20, 2004 13.31 13.49 13.28 13.40 11,754,516 +0.15(+1.16%)
Aug 19, 2004 13.39 13.43 13.22 13.24 16,811,396 -0.15(-1.14%)
Aug 18, 2004 13.42 13.47 13.35 13.40 14,999,116 +0.00(+0.03%)
Aug 17, 2004 13.61 13.62 13.35 13.39 13,995,262 -0.36(-2.61%)
Aug 16, 2004 13.60 13.76 13.56 13.75 9,224,142 +0.15(+1.11%)
Aug 13, 2004 13.42 13.62 13.42 13.60 8,677,224 +0.17(+1.30%)
Aug 12, 2004 13.48 13.58 13.41 13.42 10,599,521 -0.07(-0.53%)
Aug 11, 2004 13.41 13.51 13.35 13.50 13,443,775 +0.09(+0.64%)
Aug 10, 2004 13.50 13.53 13.36 13.41 9,826,947 -0.05(-0.38%)
Aug 09, 2004 13.38 13.58 13.37 13.46 12,507,758 +0.12(+0.86%)
Aug 06, 2004 13.63 13.68 13.32 13.35 12,068,747 -0.28(-2.07%)
Aug 05, 2004 13.80 13.84 13.62 13.63 11,807,591 -0.11(-0.83%)
Aug 04, 2004 14.03 14.03 13.74 13.74 13,460,295 -0.29(-2.09%)
Aug 03, 2004 13.72 14.06 13.72 14.03 16,437,060 +0.31(+2.26%)
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.