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%)
Apr 01, 2004 11.61 11.74 11.61 11.61 17,628,118 +0.02(+0.21%)
Mar 31, 2004 11.51 11.65 11.40 11.59 13,861,404 +0.09(+0.80%)
Mar 30, 2004 11.31 11.51 11.27 11.50 12,577,176 +0.22(+1.99%)
Mar 29, 2004 11.31 11.36 11.25 11.27 10,731,690 +0.01(+0.05%)
Mar 26, 2004 11.19 11.35 11.13 11.27 14,500,298 +0.09(+0.78%)
Mar 25, 2004 11.37 11.38 11.14 11.18 14,046,975 -0.16(-1.40%)
Mar 24, 2004 11.55 11.57 11.29 11.34 10,198,836 -0.21(-1.82%)
Mar 23, 2004 11.59 11.63 11.43 11.55 9,845,494 +0.02(+0.19%)
Mar 22, 2004 11.53 11.64 11.49 11.53 8,228,374 -0.12(-1.02%)
Mar 19, 2004 11.82 11.85 11.64 11.64 8,612,771 -0.20(-1.73%)
Mar 18, 2004 11.65 11.88 11.65 11.85 9,357,328 +0.11(+0.93%)
Mar 17, 2004 11.63 11.80 11.62 11.74 6,807,429 +0.16(+1.42%)
Mar 16, 2004 11.62 11.65 11.52 11.58 7,172,133 +0.00(+0.02%)
Mar 15, 2004 11.68 11.75 11.57 11.57 10,594,595 -0.10(-0.89%)
Mar 12, 2004 11.50 11.68 11.45 11.68 9,375,885 +0.20(+1.75%)
Mar 11, 2004 11.68 11.72 11.46 11.48 12,998,309 -0.24(-2.03%)
Mar 10, 2004 11.88 11.95 11.69 11.71 12,933,169 -0.17(-1.42%)
Mar 09, 2004 11.97 11.97 11.87 11.88 10,119,684 -0.09(-0.76%)
Mar 08, 2004 11.93 12.07 11.92 11.97 10,863,484 +0.06(+0.53%)
Mar 05, 2004 11.78 11.94 11.77 11.91 8,257,156 +0.12(+1.00%)
Mar 04, 2004 11.86 11.86 11.78 11.79 5,633,029 -0.07(-0.56%)
Mar 03, 2004 11.79 11.88 11.72 11.86 7,641,363 +0.07(+0.62%)
Mar 02, 2004 11.85 11.89 11.76 11.79 9,992,436 -0.13(-1.10%)
Mar 01, 2004 11.72 11.96 11.72 11.92 12,462,803 +0.25(+2.17%)
Feb 27, 2004 11.66 11.74 11.65 11.66 8,389,329 +0.03(+0.27%)
Feb 26, 2004 11.60 11.66 11.54 11.63 7,955,698 +0.04(+0.31%)
Feb 25, 2004 11.64 11.67 11.57 11.60 6,907,032 -0.04(-0.39%)
Feb 24, 2004 11.66 11.75 11.61 11.64 10,471,891 -0.02(-0.18%)
Feb 23, 2004 11.47 11.69 11.47 11.66 11,877,686 +0.23(+2.00%)
Feb 20, 2004 11.51 11.53 11.36 11.43 8,017,429 +0.00(+0.03%)
Feb 19, 2004 11.49 11.55 11.42 11.43 7,197,886 -0.01(-0.05%)
Feb 18, 2004 11.54 11.54 11.41 11.44 6,591,182 -0.09(-0.80%)
Feb 17, 2004 11.52 11.56 11.50 11.53 7,547,820 +0.11(+0.92%)
Feb 13, 2004 11.51 11.51 11.40 11.42 7,977,663 -0.12(-1.03%)
Feb 12, 2004 11.56 11.59 11.51 11.54 7,489,877 -0.02(-0.17%)
Feb 11, 2004 11.43 11.62 11.40 11.56 10,701,772 +0.14(+1.19%)
Feb 10, 2004 11.30 11.47 11.25 11.43 8,538,543 +0.10(+0.89%)
Feb 09, 2004 11.29 11.36 11.26 11.33 7,525,476 +0.05(+0.42%)
Feb 06, 2004 11.20 11.31 11.19 11.28 11,204,707 +0.05(+0.46%)
Feb 05, 2004 11.26 11.26 11.13 11.23 6,936,193 -0.02(-0.14%)
Feb 04, 2004 11.31 11.31 11.22 11.24 8,376,831 -0.09(-0.82%)
Feb 03, 2004 11.35 11.41 11.32 11.33 7,367,172 -0.04(-0.39%)
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.