Skip to main content

Chevron Corp (NY: CVX )

157.46 +1.11 (+0.71%)
Streaming Delayed Price Updated: 10:58 AM 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%)
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.