Chevron Corp (NY: CVX )

129.41 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:40 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 45.00 45.39 44.88 45.20 2,331,000 +0.10(+0.21%)
May 27, 2004 45.51 45.56 45.01 45.10 3,190,800 -0.39(-0.85%)
May 26, 2004 45.83 46.00 45.47 45.49 3,678,100 -0.34(-0.75%)
May 25, 2004 45.55 46.07 45.50 45.83 3,770,800 +0.75(+1.66%)
May 24, 2004 44.95 45.20 44.40 45.08 3,724,100 +0.28(+0.62%)
May 21, 2004 45.00 45.22 44.58 44.80 3,240,000 +0.05(+0.12%)
May 20, 2004 44.91 45.23 44.75 44.75 2,394,900 -0.21(-0.46%)
May 19, 2004 45.22 45.49 44.76 44.96 3,704,400 -0.14(-0.31%)
May 18, 2004 45.78 45.78 44.83 45.10 3,034,300 -0.68(-1.49%)
May 17, 2004 46.03 46.33 45.58 45.78 3,432,000 -0.57(-1.23%)
May 14, 2004 45.97 46.70 45.97 46.35 3,914,600 +0.41(+0.89%)
May 13, 2004 45.77 46.33 45.74 45.94 3,712,300 +0.02(+0.04%)
May 12, 2004 45.35 46.03 45.31 45.92 4,142,100 +0.44(+0.96%)
May 11, 2004 44.58 45.50 44.58 45.48 3,290,100 +0.90(+2.01%)
May 10, 2004 45.25 45.38 44.01 44.58 4,428,800 -1.24(-2.71%)
May 07, 2004 46.44 46.65 45.80 45.83 2,612,900 -0.93(-2.00%)
May 06, 2004 47.10 47.24 46.41 46.76 2,709,800 -0.44(-0.92%)
May 05, 2004 46.35 47.33 46.26 47.20 3,613,500 +0.65(+1.41%)
May 04, 2004 46.67 47.15 46.47 46.54 3,472,800 -0.06(-0.12%)
May 03, 2004 45.80 46.83 45.70 46.60 3,230,900 +0.85(+1.85%)
Apr 30, 2004 45.70 46.29 45.67 45.75 3,984,800 +0.58(+1.27%)
Apr 29, 2004 45.80 45.99 44.90 45.17 3,061,600 -0.70(-1.52%)
Apr 28, 2004 46.53 46.62 45.83 45.87 2,822,200 -0.58(-1.24%)
Apr 27, 2004 46.15 47.08 46.15 46.45 3,211,900 +0.32(+0.69%)
Apr 26, 2004 45.97 46.45 45.97 46.12 2,831,100 +0.28(+0.61%)
Apr 23, 2004 45.90 45.90 45.46 45.85 2,570,400 -0.06(-0.12%)
Apr 22, 2004 44.80 45.92 44.79 45.90 2,654,400 +0.97(+2.15%)
Apr 21, 2004 44.95 45.13 44.55 44.94 3,046,800 -0.07(-0.17%)
Apr 20, 2004 45.55 45.86 45.01 45.01 3,081,000 -0.93(-2.01%)
Apr 19, 2004 45.87 46.22 45.79 45.94 2,462,500 +0.07(+0.15%)
Apr 16, 2004 46.15 46.15 45.55 45.87 2,525,200 +0.12(+0.25%)
Apr 15, 2004 45.52 46.02 45.35 45.75 2,506,800 +0.25(+0.55%)
Apr 14, 2004 45.17 45.83 45.15 45.50 3,353,800 +0.12(+0.26%)
Apr 13, 2004 45.75 46.05 45.38 45.38 5,692,100 -0.35(-0.78%)
Apr 12, 2004 45.03 45.99 45.03 45.74 2,760,400 +0.76(+1.70%)
Apr 08, 2004 45.00 45.29 44.80 44.97 3,008,300 +0.10(+0.21%)
Apr 07, 2004 44.58 44.99 44.45 44.88 2,678,300 +0.35(+0.79%)
Apr 06, 2004 44.53 44.82 44.37 44.53 1,989,600 -0.00(-0.01%)
Apr 05, 2004 44.08 44.58 44.04 44.53 2,262,700 +0.51(+1.17%)
Apr 02, 2004 44.20 44.35 43.95 44.01 2,908,900 +0.03(+0.08%)
Apr 01, 2004 43.97 44.47 43.95 43.98 4,654,700 +0.09(+0.21%)
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.