Chevron Corp (NY: CVX )

114.51 USD -2.68 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 44.15 44.45 44.10 44.17 2,215,200 +0.12(+0.27%)
Feb 26, 2004 43.92 44.15 43.71 44.05 2,100,700 +0.14(+0.31%)
Feb 25, 2004 44.10 44.20 43.83 43.92 1,823,800 -0.17(-0.39%)
Feb 24, 2004 44.17 44.49 43.96 44.09 2,765,100 -0.08(-0.18%)
Feb 23, 2004 43.42 44.27 43.42 44.17 3,136,300 +0.86(+2.00%)
Feb 20, 2004 43.58 43.67 43.02 43.30 2,117,000 +0.01(+0.03%)
Feb 19, 2004 43.53 43.73 43.26 43.29 1,900,600 -0.02(-0.05%)
Feb 18, 2004 43.70 43.70 43.22 43.31 1,740,400 -0.35(-0.80%)
Feb 17, 2004 43.62 43.77 43.56 43.66 1,993,000 +0.40(+0.92%)
Feb 13, 2004 43.59 43.60 43.19 43.26 2,106,500 -0.45(-1.03%)
Feb 12, 2004 43.78 43.91 43.58 43.71 1,977,700 -0.08(-0.17%)
Feb 11, 2004 43.28 44.00 43.19 43.78 2,825,800 +0.51(+1.19%)
Feb 10, 2004 42.79 43.44 42.62 43.27 2,254,600 +0.38(+0.89%)
Feb 09, 2004 42.74 43.01 42.65 42.89 1,987,100 +0.18(+0.42%)
Feb 06, 2004 42.42 42.83 42.36 42.71 2,958,600 +0.20(+0.46%)
Feb 05, 2004 42.65 42.66 42.13 42.51 1,831,500 -0.06(-0.14%)
Feb 04, 2004 42.85 42.85 42.48 42.58 2,211,900 -0.35(-0.82%)
Feb 03, 2004 43.00 43.20 42.86 42.92 1,945,300 -0.17(-0.39%)
Feb 02, 2004 43.16 43.34 42.79 43.10 2,698,300 -0.08(-0.19%)
Jan 30, 2004 43.65 43.65 42.90 43.17 2,896,100 -0.48(-1.10%)
Jan 29, 2004 43.58 43.90 43.12 43.65 2,752,800 +0.29(+0.67%)
Jan 28, 2004 43.85 44.08 43.21 43.37 2,769,500 -0.48(-1.11%)
Jan 27, 2004 43.80 44.26 43.75 43.85 2,756,800 +0.05(+0.11%)
Jan 26, 2004 43.42 43.81 43.19 43.80 2,646,900 +0.35(+0.81%)
Jan 23, 2004 43.58 43.68 43.32 43.45 2,401,200 -0.12(-0.29%)
Jan 22, 2004 43.79 43.97 43.35 43.58 3,127,300 +0.19(+0.43%)
Jan 21, 2004 43.10 43.56 43.07 43.39 2,710,400 +0.38(+0.87%)
Jan 20, 2004 42.53 43.15 42.51 43.01 2,135,100 +0.65(+1.55%)
Jan 16, 2004 42.22 42.47 41.99 42.36 3,098,000 +0.15(+0.34%)
Jan 15, 2004 42.94 42.95 42.21 42.22 3,245,200 -0.58(-1.37%)
Jan 14, 2004 42.35 42.92 42.16 42.80 2,070,000 +0.45(+1.06%)
Jan 13, 2004 42.42 42.56 42.15 42.35 2,681,700 +0.00(+0.00%)
Jan 12, 2004 42.66 42.83 42.26 42.35 3,277,100 -0.21(-0.49%)
Jan 09, 2004 42.95 42.95 42.17 42.56 4,290,900 -0.47(-1.08%)
Jan 08, 2004 42.98 43.03 42.55 43.03 3,242,200 +0.05(+0.10%)
Jan 07, 2004 43.42 43.42 42.74 42.98 4,250,100 -0.55(-1.27%)
Jan 06, 2004 43.31 43.64 43.10 43.53 3,706,800 -0.24(-0.55%)
Jan 05, 2004 43.28 43.82 43.22 43.78 2,463,200 +0.83(+1.93%)
Jan 02, 2004 43.24 43.47 42.76 42.95 2,433,100 -0.25(-0.58%)
Dec 31, 2003 43.22 43.49 43.02 43.20 2,691,300 +0.17(+0.38%)
Dec 30, 2003 42.72 43.37 42.72 43.03 2,579,700 +0.28(+0.65%)
Dec 29, 2003 42.15 42.83 41.58 42.75 2,798,700 +0.83(+1.97%)
Dec 26, 2003 41.92 42.12 41.91 41.92 742,200 +0.25(+0.60%)
Dec 24, 2003 41.59 42.12 41.57 41.67 1,034,800 +0.08(+0.20%)
Dec 23, 2003 41.60 41.79 41.44 41.59 1,760,700 -0.08(-0.20%)
Dec 22, 2003 41.61 41.72 41.37 41.67 2,093,200 +0.04(+0.10%)
Dec 19, 2003 41.83 41.84 41.58 41.63 4,077,700 -0.14(-0.34%)
Dec 18, 2003 41.38 42.04 41.26 41.78 4,266,100 +0.91(+2.21%)
Dec 17, 2003 40.60 41.10 40.47 40.87 2,745,300 +0.52(+1.29%)
Dec 16, 2003 39.55 40.47 39.55 40.35 2,787,600 +0.88(+2.22%)
Dec 15, 2003 40.13 40.13 39.47 39.47 3,154,100 -0.65(-1.62%)
Dec 12, 2003 39.75 40.20 39.67 40.12 2,252,300 +0.38(+0.94%)
Dec 11, 2003 39.42 39.87 39.33 39.75 2,714,400 +0.41(+1.04%)
Dec 10, 2003 39.50 39.51 39.24 39.34 3,145,800 -0.10(-0.25%)
Dec 09, 2003 39.30 39.92 39.42 39.44 2,692,500 +0.13(+0.34%)
Dec 08, 2003 38.99 39.33 38.85 39.30 2,516,200 +0.30(+0.78%)
Dec 05, 2003 38.80 39.07 38.77 39.00 2,244,000 +0.19(+0.49%)
Dec 04, 2003 38.10 38.90 38.06 38.81 2,665,200 +0.76(+2.00%)
Dec 03, 2003 38.05 38.50 38.05 38.05 2,557,200 +0.23(+0.61%)
Dec 02, 2003 37.79 38.22 37.79 37.82 2,570,300 -0.03(-0.08%)
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.