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 (%)
Aug 31, 2004 12.64 12.87 12.64 12.87 12,196,810 +0.26(+2.09%)
Aug 30, 2004 12.67 12.73 12.60 12.61 10,741,057 +0.03(+0.26%)
Aug 27, 2004 12.52 12.63 12.52 12.57 8,327,681 +0.10(+0.78%)
Aug 26, 2004 12.37 12.50 12.36 12.47 8,427,686 +0.09(+0.76%)
Aug 25, 2004 12.32 12.40 12.31 12.38 9,083,400 +0.07(+0.54%)
Aug 24, 2004 12.29 12.32 12.20 12.31 9,949,730 +0.02(+0.19%)
Aug 23, 2004 12.43 12.45 12.27 12.29 12,327,498 -0.14(-1.13%)
Aug 20, 2004 12.35 12.51 12.33 12.43 12,668,045 +0.14(+1.16%)
Aug 19, 2004 12.43 12.46 12.26 12.29 18,117,934 -0.14(-1.14%)
Aug 18, 2004 12.45 12.50 12.38 12.43 16,164,807 +0.00(+0.03%)
Aug 17, 2004 12.63 12.64 12.39 12.43 15,082,936 -0.33(-2.61%)
Aug 16, 2004 12.62 12.77 12.59 12.76 9,941,017 +0.14(+1.11%)
Aug 13, 2004 12.45 12.64 12.45 12.62 9,351,595 +0.16(+1.30%)
Aug 12, 2004 12.51 12.60 12.44 12.46 11,423,287 -0.07(-0.53%)
Aug 11, 2004 12.44 12.53 12.39 12.52 14,488,589 +0.08(+0.64%)
Aug 10, 2004 12.52 12.55 12.39 12.44 10,590,670 -0.05(-0.38%)
Aug 09, 2004 12.42 12.60 12.40 12.49 13,479,827 +0.11(+0.86%)
Aug 06, 2004 12.64 12.69 12.36 12.38 13,006,698 -0.26(-2.07%)
Aug 05, 2004 12.80 12.84 12.63 12.64 12,725,245 -0.11(-0.83%)
Aug 04, 2004 13.02 13.02 12.75 12.75 14,506,393 -0.27(-2.09%)
Aug 03, 2004 12.73 13.05 12.73 13.02 17,714,504 +0.29(+2.26%)
Aug 02, 2004 12.63 12.76 12.55 12.73 9,544,028 +0.11(+0.87%)
Jul 30, 2004 12.74 12.74 12.54 12.63 12,421,821 +0.02(+0.18%)
Jul 29, 2004 12.52 12.60 12.45 12.60 10,408,465 +0.15(+1.24%)
Jul 28, 2004 12.37 12.50 12.31 12.45 15,322,342 +0.06(+0.49%)
Jul 27, 2004 12.29 12.42 12.27 12.39 6,924,960 +0.05(+0.42%)
Jul 26, 2004 12.39 12.42 12.29 12.34 8,809,144 -0.03(-0.26%)
Jul 23, 2004 12.44 12.47 12.34 12.37 7,135,577 -0.07(-0.57%)
Jul 22, 2004 12.40 12.50 12.37 12.44 8,781,870 +0.04(+0.33%)
Jul 21, 2004 12.51 12.58 12.40 12.40 9,963,367 -0.11(-0.89%)
Jul 20, 2004 12.53 12.57 12.49 12.51 8,262,147 -0.05(-0.42%)
Jul 19, 2004 12.57 12.66 12.51 12.56 9,555,014 -0.03(-0.24%)
Jul 16, 2004 12.62 12.69 12.52 12.59 9,762,221 +0.08(+0.64%)
Jul 15, 2004 12.52 12.61 12.49 12.51 10,735,753 +0.01(+0.04%)
Jul 14, 2004 12.38 12.54 12.38 12.51 9,320,154 +0.10(+0.82%)
Jul 13, 2004 12.38 12.45 12.28 12.40 8,339,424 +0.02(+0.19%)
Jul 12, 2004 12.39 12.41 12.31 12.38 6,834,804 -0.02(-0.16%)
Jul 09, 2004 12.36 12.46 12.36 12.40 7,789,775 +0.08(+0.64%)
Jul 08, 2004 12.27 12.40 12.27 12.32 9,177,722 -0.01(-0.10%)
Jul 07, 2004 12.32 12.33 12.26 12.33 10,888,791 +0.01(+0.05%)
Jul 06, 2004 12.33 12.41 12.29 12.33 13,072,610 +0.02(+0.15%)
Jul 02, 2004 12.34 12.48 12.26 12.31 9,981,550 -0.03(-0.24%)
Jul 01, 2004 12.41 12.46 12.24 12.34 12,353,257 -0.08(-0.68%)
Jun 30, 2004 12.33 12.43 12.28 12.42 13,596,878 +0.09(+0.72%)
Jun 29, 2004 12.23 12.36 12.22 12.33 8,934,907 +0.08(+0.67%)
Jun 28, 2004 12.36 12.38 12.21 12.25 10,790,680 -0.08(-0.61%)
Jun 25, 2004 12.46 12.51 12.33 12.33 13,587,787 -0.13(-1.07%)
Jun 24, 2004 12.50 12.54 12.46 12.46 9,554,635 -0.06(-0.51%)
Jun 23, 2004 12.40 12.54 12.39 12.52 10,987,660 +0.14(+1.12%)
Jun 22, 2004 12.28 12.42 12.24 12.38 10,253,154 +0.07(+0.57%)
Jun 21, 2004 12.32 12.39 12.24 12.31 9,759,569 -0.02(-0.13%)
Jun 18, 2004 12.25 12.37 12.24 12.33 14,757,162 +0.08(+0.69%)
Jun 17, 2004 12.17 12.27 12.16 12.25 9,740,629 +0.10(+0.86%)
Jun 16, 2004 12.05 12.19 12.05 12.14 11,616,478 +0.18(+1.53%)
Jun 15, 2004 11.92 12.04 11.91 11.96 13,171,858 +0.08(+0.67%)
Jun 14, 2004 11.89 11.92 11.85 11.88 11,593,750 -0.10(-0.87%)
Jun 10, 2004 11.95 12.05 11.90 11.98 12,515,007 +0.10(+0.88%)
Jun 09, 2004 11.96 11.97 11.82 11.88 15,837,897 -0.15(-1.26%)
Jun 08, 2004 12.21 12.22 11.96 12.03 16,120,487 -0.13(-1.10%)
Jun 07, 2004 11.96 12.16 11.95 12.16 8,930,362 +0.26(+2.17%)
Jun 04, 2004 12.00 12.02 11.87 11.91 9,867,150 -0.10(-0.81%)
Jun 03, 2004 12.07 12.11 11.96 12.00 10,616,050 -0.06(-0.47%)
Jun 02, 2004 12.10 12.13 12.06 12.06 13,765,826 +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.