Chevron Corp (NY: CVX )

112.86 USD +0.79 (+0.70%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 43.60 44.12 43.18 43.89 3,660,100 +0.35(+0.80%)
Mar 30, 2004 42.81 43.58 42.70 43.54 3,321,000 +0.85(+1.99%)
Mar 29, 2004 42.83 43.02 42.59 42.69 2,833,700 +0.02(+0.05%)
Mar 26, 2004 42.38 43.00 42.17 42.67 3,828,800 +0.33(+0.78%)
Mar 25, 2004 43.05 43.09 42.20 42.34 3,709,100 -0.60(-1.40%)
Mar 24, 2004 43.76 43.80 42.76 42.94 2,693,000 -0.80(-1.82%)
Mar 23, 2004 43.88 44.04 43.30 43.74 2,599,700 +0.08(+0.19%)
Mar 22, 2004 43.67 44.10 43.53 43.65 2,172,700 -0.45(-1.02%)
Mar 19, 2004 44.76 44.88 44.10 44.10 2,274,200 -0.78(-1.73%)
Mar 18, 2004 44.13 44.97 44.13 44.88 2,470,800 +0.42(+0.93%)
Mar 17, 2004 44.04 44.70 44.01 44.46 1,797,500 +0.62(+1.41%)
Mar 16, 2004 44.00 44.10 43.62 43.84 1,893,800 +0.01(+0.02%)
Mar 15, 2004 44.22 44.51 43.80 43.83 2,797,500 -0.39(-0.89%)
Mar 12, 2004 43.56 44.22 43.35 44.22 2,475,700 +0.76(+1.75%)
Mar 11, 2004 44.22 44.38 43.38 43.47 3,432,200 -0.90(-2.03%)
Mar 10, 2004 45.01 45.25 44.27 44.37 3,415,000 -0.64(-1.42%)
Mar 09, 2004 45.35 45.35 44.96 45.01 2,672,100 -0.34(-0.76%)
Mar 08, 2004 45.17 45.71 45.13 45.35 2,868,500 +0.24(+0.53%)
Mar 05, 2004 44.60 45.20 44.58 45.11 2,180,300 +0.45(+1.00%)
Mar 04, 2004 44.92 44.92 44.60 44.67 1,487,400 -0.25(-0.56%)
Mar 03, 2004 44.65 44.99 44.40 44.92 2,017,700 +0.28(+0.62%)
Mar 02, 2004 44.88 45.02 44.53 44.64 2,638,500 -0.49(-1.10%)
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.