Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.41 12.56 12.29 12.49 12,861,817 +0.10(+0.80%)
Mar 30, 2004 12.18 12.40 12.15 12.39 11,670,199 +0.24(+1.99%)
Mar 29, 2004 12.19 12.24 12.12 12.15 9,957,796 +0.01(+0.05%)
Mar 26, 2004 12.06 12.24 12.00 12.14 13,454,639 +0.09(+0.78%)
Mar 25, 2004 12.25 12.26 12.01 12.05 13,034,006 -0.17(-1.40%)
Mar 24, 2004 12.45 12.46 12.17 12.22 9,463,368 -0.23(-1.82%)
Mar 23, 2004 12.49 12.53 12.32 12.45 9,135,506 +0.02(+0.19%)
Mar 22, 2004 12.43 12.55 12.39 12.42 7,635,001 -0.13(-1.02%)
Mar 19, 2004 12.74 12.77 12.55 12.55 7,991,679 -0.22(-1.73%)
Mar 18, 2004 12.56 12.80 12.56 12.77 8,682,543 +0.12(+0.93%)
Mar 17, 2004 12.53 12.72 12.53 12.65 6,316,526 +0.18(+1.41%)
Mar 16, 2004 12.52 12.55 12.41 12.48 6,654,930 +0.00(+0.02%)
Mar 15, 2004 12.59 12.67 12.46 12.47 9,830,587 -0.11(-0.89%)
Mar 12, 2004 12.40 12.59 12.34 12.59 8,699,762 +0.22(+1.75%)
Mar 11, 2004 12.59 12.63 12.35 12.37 12,060,962 -0.26(-2.03%)
Mar 10, 2004 12.81 12.88 12.60 12.62 12,000,520 -0.18(-1.42%)
Mar 09, 2004 12.91 12.91 12.79 12.81 9,389,924 -0.10(-0.76%)
Mar 08, 2004 12.86 13.01 12.84 12.91 10,080,086 +0.07(+0.53%)
Mar 05, 2004 12.69 12.86 12.68 12.84 7,661,708 +0.13(+1.00%)
Mar 04, 2004 12.78 12.78 12.69 12.71 5,226,815 -0.07(-0.56%)
Mar 03, 2004 12.70 12.80 12.63 12.78 7,090,322 +0.08(+0.62%)
Mar 02, 2004 12.77 12.81 12.67 12.70 9,271,852 -0.14(-1.10%)
Mar 01, 2004 12.63 12.89 12.63 12.84 11,564,074 +0.27(+2.17%)
Feb 27, 2004 12.56 12.65 12.55 12.57 7,784,349 +0.03(+0.27%)
Feb 26, 2004 12.50 12.56 12.44 12.54 7,381,989 +0.04(+0.31%)
Feb 25, 2004 12.55 12.58 12.47 12.50 6,408,945 -0.05(-0.38%)
Feb 24, 2004 12.57 12.66 12.51 12.55 9,716,732 -0.02(-0.18%)
Feb 23, 2004 12.36 12.60 12.36 12.57 11,021,151 +0.25(+2.00%)
Feb 20, 2004 12.40 12.43 12.24 12.32 7,439,268 +0.00(+0.03%)
Feb 19, 2004 12.39 12.44 12.31 12.32 6,678,825 -0.01(-0.05%)
Feb 18, 2004 12.44 12.44 12.30 12.32 6,115,873 -0.10(-0.80%)
Feb 17, 2004 12.41 12.46 12.40 12.42 7,003,525 +0.11(+0.93%)
Feb 13, 2004 12.40 12.41 12.29 12.31 7,402,371 -0.13(-1.03%)
Feb 12, 2004 12.46 12.50 12.40 12.44 6,949,759 -0.02(-0.17%)
Feb 11, 2004 12.32 12.52 12.29 12.46 9,930,035 +0.15(+1.19%)
Feb 10, 2004 12.18 12.36 12.13 12.31 7,922,803 +0.11(+0.89%)
Feb 09, 2004 12.16 12.24 12.14 12.21 6,982,792 +0.05(+0.42%)
Feb 06, 2004 12.07 12.19 12.05 12.15 10,396,703 +0.06(+0.46%)
Feb 05, 2004 12.14 12.14 11.99 12.10 6,436,004 -0.02(-0.14%)
Feb 04, 2004 12.19 12.19 12.09 12.12 7,772,753 -0.10(-0.82%)
Feb 03, 2004 12.24 12.29 12.20 12.22 6,835,904 -0.05(-0.39%)
Feb 02, 2004 12.28 12.33 12.18 12.26 9,481,992 -0.02(-0.19%)
Jan 30, 2004 12.42 12.42 12.21 12.29 10,177,074 -0.14(-1.10%)
Jan 29, 2004 12.40 12.49 12.27 12.42 9,673,509 +0.08(+0.67%)
Jan 28, 2004 12.48 12.55 12.29 12.34 9,732,194 -0.14(-1.11%)
Jan 27, 2004 12.47 12.60 12.45 12.48 9,687,565 +0.01(+0.11%)
Jan 26, 2004 12.36 12.47 12.29 12.46 9,301,370 +0.10(+0.81%)
Jan 23, 2004 12.40 12.43 12.33 12.36 8,437,965 -0.04(-0.29%)
Jan 22, 2004 12.46 12.51 12.34 12.40 10,989,525 +0.05(+0.43%)
Jan 21, 2004 12.27 12.40 12.26 12.35 9,524,513 +0.11(+0.87%)
Jan 20, 2004 12.10 12.28 12.10 12.24 7,502,873 +0.19(+1.55%)
Jan 16, 2004 12.01 12.08 11.95 12.05 10,886,563 +0.04(+0.34%)
Jan 15, 2004 12.22 12.22 12.01 12.01 11,403,833 -0.17(-1.37%)
Jan 14, 2004 12.05 12.22 12.00 12.18 7,274,107 +0.13(+1.06%)
Jan 13, 2004 12.07 12.11 11.99 12.05 9,423,659 +0.00(+0.00%)
Jan 12, 2004 12.14 12.19 12.03 12.05 11,515,931 -0.06(-0.49%)
Jan 09, 2004 12.22 12.22 12.00 12.11 15,078,487 -0.13(-1.08%)
Jan 08, 2004 12.23 12.24 12.11 12.24 11,393,291 +0.01(+0.10%)
Jan 07, 2004 12.36 12.36 12.16 12.23 14,935,113 -0.16(-1.27%)
Jan 06, 2004 12.32 12.42 12.27 12.39 13,025,924 -0.07(-0.55%)
Jan 05, 2004 12.31 12.47 12.30 12.46 8,655,837 +0.24(+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.