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 (%)
Dec 31, 2003 11.41 11.48 11.36 11.40 10,194,818 +0.04(+0.38%)
Dec 30, 2003 11.28 11.45 11.28 11.36 9,772,070 +0.07(+0.66%)
Dec 29, 2003 11.13 11.31 10.98 11.29 10,601,656 +0.22(+1.97%)
Dec 26, 2003 11.07 11.12 11.06 11.07 2,811,501 +0.07(+0.60%)
Dec 24, 2003 10.98 11.12 10.97 11.00 3,919,889 +0.02(+0.20%)
Dec 23, 2003 10.98 11.03 10.94 10.98 6,669,645 -0.02(-0.20%)
Dec 22, 2003 10.98 11.01 10.92 11.00 7,929,176 +0.01(+0.10%)
Dec 19, 2003 11.04 11.05 10.98 10.99 15,446,590 -0.04(-0.34%)
Dec 18, 2003 10.92 11.10 10.89 11.03 16,160,262 +0.24(+2.21%)
Dec 17, 2003 10.72 10.85 10.68 10.79 10,399,373 +0.14(+1.29%)
Dec 16, 2003 10.44 10.68 10.44 10.65 10,559,608 +0.23(+2.22%)
Dec 15, 2003 10.59 10.59 10.42 10.42 11,947,934 -0.17(-1.62%)
Dec 12, 2003 10.49 10.61 10.47 10.59 8,531,857 +0.10(+0.94%)
Dec 11, 2003 10.41 10.52 10.38 10.49 10,282,322 +0.11(+1.04%)
Dec 10, 2003 10.43 10.43 10.36 10.39 11,916,493 -0.03(-0.25%)
Dec 09, 2003 10.38 10.54 10.41 10.41 10,199,363 +0.04(+0.34%)
Dec 08, 2003 10.29 10.38 10.26 10.38 9,531,528 +0.08(+0.78%)
Dec 05, 2003 10.24 10.31 10.23 10.30 8,500,417 +0.05(+0.49%)
Dec 04, 2003 10.06 10.27 10.05 10.25 10,095,949 +0.20(+2.00%)
Dec 03, 2003 10.04 10.16 10.04 10.04 9,686,838 +0.06(+0.61%)
Dec 02, 2003 9.977 10.09 9.976 9.984 9,736,462 -0.01(-0.08%)
Dec 01, 2003 10.11 10.11 9.933 9.992 12,172,566 +0.08(+0.80%)
Nov 28, 2003 9.962 9.962 9.903 9.913 3,736,925 -0.02(-0.20%)
Nov 26, 2003 9.860 9.963 9.857 9.933 10,268,685 +0.09(+0.91%)
Nov 25, 2003 9.771 9.872 9.769 9.843 8,255,328 +0.07(+0.74%)
Nov 24, 2003 9.754 9.839 9.741 9.770 8,796,264 +0.07(+0.73%)
Nov 21, 2003 9.777 9.834 9.708 9.699 8,001,528 -0.07(-0.70%)
Nov 20, 2003 9.500 9.867 9.390 9.768 8,200,780 -0.03(-0.27%)
Nov 19, 2003 9.655 9.826 9.655 9.794 8,602,694 +0.09(+0.90%)
Nov 18, 2003 9.741 9.778 9.699 9.707 10,835,758 -0.01(-0.08%)
Nov 17, 2003 9.740 9.803 9.671 9.715 8,238,661 -0.09(-0.90%)
Nov 14, 2003 9.999 9.999 9.774 9.803 13,647,260 -0.20(-1.95%)
Nov 13, 2003 9.873 10.01 9.868 9.999 11,883,537 +0.14(+1.39%)
Nov 12, 2003 9.820 9.894 9.797 9.861 6,962,462 +0.07(+0.76%)
Nov 11, 2003 9.737 9.807 9.713 9.787 4,472,567 +0.04(+0.46%)
Nov 10, 2003 9.844 9.863 9.749 9.742 6,842,002 -0.10(-0.99%)
Nov 07, 2003 9.867 9.882 9.787 9.840 6,963,220 +0.05(+0.54%)
Nov 06, 2003 9.711 9.808 9.657 9.787 7,125,728 +0.06(+0.65%)
Nov 05, 2003 9.756 9.774 9.688 9.724 7,331,041 -0.03(-0.32%)
Nov 04, 2003 9.737 9.790 9.700 9.756 9,270,151 -0.05(-0.50%)
Nov 03, 2003 9.807 9.893 9.769 9.804 9,712,161 -0.00(-0.03%)
Oct 31, 2003 9.490 9.893 9.629 9.807 19,790,742 +0.32(+3.34%)
Oct 30, 2003 9.636 9.636 9.406 9.490 16,887,570 -0.16(-1.64%)
Oct 29, 2003 9.686 9.715 9.633 9.649 10,564,912 -0.04(-0.40%)
Oct 28, 2003 9.629 9.691 9.626 9.687 8,151,157 +0.07(+0.77%)
Oct 27, 2003 9.651 9.679 9.579 9.613 7,246,188 -0.04(-0.40%)
Oct 24, 2003 9.702 9.715 9.577 9.651 8,425,413 -0.09(-0.93%)
Oct 23, 2003 9.700 9.764 9.612 9.742 10,289,898 +0.04(+0.44%)
Oct 22, 2003 9.803 9.803 9.669 9.700 7,790,533 -0.10(-1.05%)
Oct 21, 2003 9.810 9.853 9.749 9.803 10,751,663 -0.01(-0.05%)
Oct 20, 2003 9.732 9.818 9.690 9.808 7,671,588 +0.08(+0.79%)
Oct 17, 2003 9.828 9.849 9.704 9.732 7,004,131 -0.10(-0.98%)
Oct 16, 2003 9.774 9.844 9.774 9.828 7,078,377 +0.06(+0.62%)
Oct 15, 2003 9.900 9.900 9.741 9.768 10,510,363 -0.13(-1.32%)
Oct 14, 2003 9.828 9.900 9.770 9.898 8,103,048 +0.07(+0.73%)
Oct 13, 2003 9.787 9.889 9.768 9.827 6,751,088 +0.09(+0.88%)
Oct 10, 2003 9.705 9.778 9.712 9.741 7,123,076 +0.04(+0.37%)
Oct 09, 2003 9.698 9.775 9.655 9.705 10,651,279 +0.02(+0.23%)
Oct 08, 2003 9.765 9.787 9.669 9.683 7,024,586 -0.08(-0.84%)
Oct 07, 2003 9.682 9.778 9.642 9.765 8,320,483 +0.04(+0.38%)
Oct 06, 2003 9.728 9.753 9.675 9.728 6,041,584 +0.08(+0.85%)
Oct 03, 2003 9.688 9.732 9.629 9.646 9,662,216 +0.04(+0.38%)
Oct 02, 2003 9.552 9.645 9.538 9.609 8,915,588 -0.04(-0.45%)
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.