Chevron Corp (NY: CVX )

116.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 53.63 53.88 53.18 53.64 5,828,500 +0.01(+0.02%)
Sep 29, 2004 54.02 54.20 53.51 53.63 8,774,700 -0.44(-0.81%)
Sep 28, 2004 54.00 54.49 53.88 54.07 7,390,100 +0.37(+0.69%)
Sep 27, 2004 53.03 53.78 52.75 53.70 6,119,000 +0.87(+1.65%)
Sep 24, 2004 52.58 53.20 52.54 52.83 5,123,200 +0.51(+0.97%)
Sep 23, 2004 53.00 53.00 52.21 52.32 6,685,300 -0.82(-1.54%)
Sep 22, 2004 53.27 53.49 52.95 53.14 8,423,900 -0.38(-0.71%)
Sep 21, 2004 52.21 53.64 52.20 53.52 7,350,200 +1.49(+2.86%)
Sep 20, 2004 52.00 52.49 51.95 52.03 5,932,500 +0.09(+0.17%)
Sep 17, 2004 51.20 51.99 51.20 51.94 7,043,200 +0.97(+1.90%)
Sep 16, 2004 51.04 51.19 50.81 50.97 4,269,800 -0.07(-0.14%)
Sep 15, 2004 51.30 51.46 51.01 51.04 6,101,900 -0.18(-0.35%)
Sep 14, 2004 51.00 51.49 50.88 51.22 6,138,200 +0.28(+0.55%)
Sep 13, 2004 50.85 50.94 50.27 50.94 6,127,400 +0.91(+1.83%)
Sep 10, 2004 50.67 50.72 50.03 50.03 4,424,100 -0.51(-1.02%)
Sep 09, 2004 49.90 50.56 49.90 50.54 3,216,500 +0.64(+1.28%)
Sep 08, 2004 49.88 50.07 49.78 49.90 3,788,500 -0.06(-0.12%)
Sep 07, 2004 49.63 50.04 49.26 49.96 4,646,600 +0.08(+0.15%)
Sep 03, 2004 49.83 50.12 49.67 49.88 2,989,500 +0.06(+0.12%)
Sep 02, 2004 49.39 49.87 49.19 49.83 2,969,400 +0.49(+0.99%)
Sep 01, 2004 48.80 49.45 48.75 49.33 3,635,000 +0.58(+1.20%)
Aug 31, 2004 47.90 48.75 47.87 48.75 3,219,800 +1.00(+2.09%)
Aug 30, 2004 47.99 48.22 47.74 47.75 2,835,500 +0.12(+0.26%)
Aug 27, 2004 47.43 47.85 47.42 47.62 2,198,400 +0.37(+0.78%)
Aug 26, 2004 46.84 47.37 46.81 47.26 2,224,800 +0.35(+0.76%)
Aug 25, 2004 46.65 46.99 46.65 46.90 2,397,900 +0.25(+0.54%)
Aug 24, 2004 46.56 46.69 46.21 46.65 2,626,600 +0.09(+0.19%)
Aug 23, 2004 47.08 47.17 46.49 46.56 3,254,300 -0.53(-1.13%)
Aug 20, 2004 46.78 47.40 46.69 47.09 3,344,200 +0.54(+1.16%)
Aug 19, 2004 47.08 47.20 46.45 46.55 4,782,900 -0.54(-1.14%)
Aug 18, 2004 47.17 47.35 46.92 47.08 4,267,300 +0.01(+0.03%)
Aug 17, 2004 47.83 47.87 46.94 47.07 3,981,700 -1.26(-2.61%)
Aug 16, 2004 47.80 48.38 47.67 48.33 2,624,300 +0.53(+1.11%)
Aug 13, 2004 47.18 47.88 47.18 47.80 2,468,700 +0.61(+1.30%)
Aug 12, 2004 47.39 47.74 47.12 47.19 3,015,600 -0.25(-0.53%)
Aug 11, 2004 47.13 47.47 46.93 47.44 3,824,800 +0.30(+0.64%)
Aug 10, 2004 47.44 47.55 46.95 47.13 2,795,800 -0.18(-0.38%)
Aug 09, 2004 47.03 47.74 46.99 47.31 3,558,500 +0.40(+0.86%)
Aug 06, 2004 47.90 48.07 46.80 46.91 3,433,600 -0.99(-2.07%)
Aug 05, 2004 48.50 48.65 47.86 47.90 3,359,300 -0.40(-0.83%)
Aug 04, 2004 49.33 49.33 48.30 48.30 3,829,500 -1.03(-2.09%)
Aug 03, 2004 48.24 49.42 48.24 49.33 4,676,400 +1.09(+2.26%)
Aug 02, 2004 47.83 48.33 47.54 48.24 2,519,500 +0.42(+0.87%)
Jul 30, 2004 48.25 48.25 47.51 47.83 3,279,200 +0.08(+0.18%)
Jul 29, 2004 47.42 47.74 47.17 47.74 2,747,700 +0.59(+1.24%)
Jul 28, 2004 46.85 47.34 46.62 47.15 4,044,900 +0.23(+0.49%)
Jul 27, 2004 46.56 47.05 46.49 46.92 1,828,100 +0.19(+0.42%)
Jul 26, 2004 46.95 47.05 46.55 46.73 2,325,500 -0.12(-0.26%)
Jul 23, 2004 47.12 47.22 46.74 46.85 1,883,700 -0.27(-0.57%)
Jul 22, 2004 46.97 47.35 46.85 47.12 2,318,300 +0.15(+0.33%)
Jul 21, 2004 47.39 47.65 46.97 46.97 2,630,200 -0.42(-0.89%)
Jul 20, 2004 47.46 47.60 47.31 47.38 2,181,100 -0.20(-0.42%)
Jul 19, 2004 47.63 47.96 47.40 47.58 2,522,400 -0.12(-0.24%)
Jul 16, 2004 47.79 48.08 47.42 47.70 2,577,100 +0.31(+0.64%)
Jul 15, 2004 47.43 47.78 47.30 47.40 2,834,100 +0.02(+0.04%)
Jul 14, 2004 46.91 47.49 46.91 47.38 2,460,400 +0.38(+0.82%)
Jul 13, 2004 46.88 47.15 46.50 46.99 2,201,500 +0.09(+0.19%)
Jul 12, 2004 46.95 47.01 46.64 46.90 1,804,300 -0.07(-0.16%)
Jul 09, 2004 46.82 47.22 46.81 46.97 2,056,400 +0.30(+0.64%)
Jul 08, 2004 46.48 46.99 46.48 46.67 2,422,800 -0.05(-0.10%)
Jul 07, 2004 46.68 46.72 46.44 46.72 2,874,500 +0.03(+0.05%)
Jul 06, 2004 46.70 46.99 46.57 46.70 3,451,000 +0.07(+0.15%)
Jul 02, 2004 46.74 47.26 46.46 46.62 2,635,000 -0.11(-0.24%)
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.