Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 26.06 26.38 25.81 26.24 6,122,446 +0.21(+0.80%)
Mar 30, 2004 25.60 26.06 25.53 26.03 5,555,215 +0.51(+1.99%)
Mar 29, 2004 25.60 25.72 25.46 25.52 4,740,082 +0.01(+0.05%)
Mar 26, 2004 25.33 25.71 25.21 25.51 6,404,639 +0.20(+0.78%)
Mar 25, 2004 25.74 25.76 25.22 25.31 6,204,410 -0.36(-1.40%)
Mar 24, 2004 26.16 26.18 25.56 25.67 4,504,725 -0.48(-1.82%)
Mar 23, 2004 26.23 26.33 25.89 26.15 4,348,658 +0.05(+0.19%)
Mar 22, 2004 26.11 26.36 26.02 26.09 3,634,392 -0.27(-1.02%)
Mar 19, 2004 26.76 26.83 26.36 26.36 3,804,176 -0.46(-1.73%)
Mar 18, 2004 26.38 26.89 26.38 26.83 4,133,039 +0.25(+0.93%)
Mar 17, 2004 26.33 26.72 26.31 26.58 3,006,774 +0.37(+1.41%)
Mar 16, 2004 26.30 26.37 26.07 26.21 3,167,861 +0.01(+0.02%)
Mar 15, 2004 26.44 26.61 26.18 26.20 4,679,528 -0.24(-0.89%)
Mar 12, 2004 26.04 26.44 25.92 26.44 4,141,236 +0.45(+1.75%)
Mar 11, 2004 26.44 26.53 25.94 25.98 5,741,225 -0.54(-2.03%)
Mar 10, 2004 26.91 27.05 26.47 26.52 5,712,454 -0.38(-1.42%)
Mar 09, 2004 27.11 27.11 26.88 26.90 4,469,765 -0.21(-0.76%)
Mar 08, 2004 27.01 27.33 26.98 27.11 4,798,294 +0.14(+0.53%)
Mar 05, 2004 26.66 27.02 26.65 26.97 3,647,104 +0.27(+1.00%)
Mar 04, 2004 26.85 26.85 26.66 26.70 2,488,053 -0.15(-0.56%)
Mar 03, 2004 26.69 26.90 26.54 26.85 3,375,115 +0.16(+0.62%)
Mar 02, 2004 26.83 26.91 26.62 26.69 4,413,560 -0.30(-1.10%)
Mar 01, 2004 26.53 27.08 26.53 26.98 5,504,698 +0.57(+2.17%)
Feb 27, 2004 26.39 26.57 26.37 26.41 3,705,484 +0.07(+0.27%)
Feb 26, 2004 26.26 26.39 26.13 26.34 3,513,953 +0.08(+0.31%)
Feb 25, 2004 26.36 26.42 26.20 26.26 3,050,768 -0.10(-0.39%)
Feb 24, 2004 26.41 26.60 26.28 26.36 4,625,331 -0.05(-0.18%)
Feb 23, 2004 25.96 26.47 25.96 26.41 5,246,257 +0.52(+2.00%)
Feb 20, 2004 26.05 26.11 25.72 25.89 3,541,219 +0.01(+0.03%)
Feb 19, 2004 26.02 26.14 25.86 25.88 3,179,235 -0.01(-0.05%)
Feb 18, 2004 26.12 26.12 25.84 25.89 2,911,260 -0.21(-0.80%)
Feb 17, 2004 26.08 26.17 26.04 26.10 3,333,798 +0.24(+0.92%)
Feb 13, 2004 26.06 26.07 25.82 25.86 3,523,655 -0.27(-1.03%)
Feb 12, 2004 26.17 26.25 26.05 26.13 3,308,205 -0.04(-0.17%)
Feb 11, 2004 25.88 26.30 25.82 26.18 4,726,867 +0.31(+1.19%)
Feb 10, 2004 25.58 25.97 25.48 25.87 3,771,390 +0.23(+0.89%)
Feb 09, 2004 25.55 25.72 25.50 25.64 3,323,928 +0.11(+0.42%)
Feb 06, 2004 25.36 25.60 25.32 25.53 4,949,009 +0.12(+0.46%)
Feb 05, 2004 25.50 25.50 25.19 25.42 3,063,648 -0.04(-0.14%)
Feb 04, 2004 25.62 25.62 25.40 25.45 3,699,964 -0.21(-0.82%)
Feb 03, 2004 25.71 25.83 25.62 25.66 3,254,007 -0.10(-0.39%)
Feb 02, 2004 25.80 25.91 25.58 25.76 4,513,591 -0.05(-0.19%)
Jan 30, 2004 26.10 26.10 25.65 25.81 4,844,462 -0.29(-1.10%)
Jan 29, 2004 26.05 26.24 25.78 26.10 4,604,756 +0.17(+0.67%)
Jan 28, 2004 26.21 26.35 25.83 25.92 4,632,691 -0.29(-1.11%)
Jan 27, 2004 26.19 26.46 26.15 26.21 4,611,447 +0.03(+0.11%)
Jan 26, 2004 25.96 26.19 25.82 26.18 4,427,611 +0.21(+0.81%)
Jan 23, 2004 26.06 26.11 25.90 25.98 4,016,616 -0.07(-0.29%)
Jan 22, 2004 26.18 26.29 25.92 26.05 5,231,202 +0.11(+0.43%)
Jan 21, 2004 25.77 26.04 25.75 25.94 4,533,831 +0.22(+0.87%)
Jan 20, 2004 25.42 25.79 25.41 25.72 3,571,496 +0.39(+1.55%)
Jan 16, 2004 25.24 25.39 25.11 25.32 5,182,191 +0.09(+0.34%)
Jan 15, 2004 25.67 25.68 25.23 25.24 5,428,420 -0.35(-1.37%)
Jan 14, 2004 25.32 25.66 25.20 25.59 3,462,600 +0.27(+1.06%)
Jan 13, 2004 25.36 25.45 25.20 25.32 4,485,823 +0.00(+0.00%)
Jan 12, 2004 25.50 25.61 25.27 25.32 5,481,781 -0.13(-0.49%)
Jan 09, 2004 25.68 25.68 25.21 25.44 7,177,619 -0.28(-1.08%)
Jan 08, 2004 25.69 25.72 25.44 25.72 5,423,402 +0.03(+0.10%)
Jan 07, 2004 25.96 25.96 25.55 25.69 7,109,370 -0.33(-1.27%)
Jan 06, 2004 25.89 26.09 25.77 26.03 6,200,563 -0.14(-0.55%)
Jan 05, 2004 25.87 26.20 25.84 26.17 4,120,327 +0.50(+1.93%)
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.