Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.07 12.22 12.06 12.08 15,091,096 +0.15(+1.27%)
Apr 29, 2004 12.09 12.14 11.85 11.93 11,594,785 -0.18(-1.52%)
Apr 28, 2004 12.28 12.31 12.10 12.11 10,688,138 -0.15(-1.24%)
Apr 27, 2004 12.19 12.43 12.19 12.26 12,163,996 +0.08(+0.69%)
Apr 26, 2004 12.14 12.27 12.14 12.18 10,721,844 +0.07(+0.61%)
Apr 23, 2004 12.12 12.12 12.00 12.11 9,734,530 -0.01(-0.12%)
Apr 22, 2004 11.83 12.13 11.83 12.12 10,052,651 +0.25(+2.15%)
Apr 21, 2004 11.87 11.92 11.76 11.87 11,538,735 -0.02(-0.17%)
Apr 20, 2004 12.03 12.11 11.88 11.88 11,668,256 -0.24(-2.01%)
Apr 19, 2004 12.11 12.21 12.09 12.13 9,325,894 +0.02(+0.15%)
Apr 16, 2004 12.19 12.19 12.03 12.11 9,563,350 +0.03(+0.25%)
Apr 15, 2004 12.02 12.15 11.97 12.08 9,493,666 +0.07(+0.55%)
Apr 14, 2004 11.93 12.10 11.92 12.01 12,701,395 +0.03(+0.26%)
Apr 13, 2004 12.08 12.16 11.98 11.98 21,556,924 -0.09(-0.78%)
Apr 12, 2004 11.89 12.14 11.89 12.08 10,454,091 +0.20(+1.70%)
Apr 08, 2004 11.88 11.96 11.83 11.87 11,392,929 +0.03(+0.21%)
Apr 07, 2004 11.77 11.88 11.74 11.85 10,143,165 +0.09(+0.79%)
Apr 06, 2004 11.76 11.83 11.72 11.76 7,534,944 -0.00(-0.01%)
Apr 05, 2004 11.64 11.77 11.63 11.76 8,569,219 +0.14(+1.17%)
Apr 02, 2004 11.67 11.71 11.61 11.62 11,016,485 +0.01(+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.