Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 43.22 43.49 43.02 43.20 2,691,300 +0.17(+0.38%)
Dec 30, 2003 42.72 43.37 42.72 43.03 2,579,700 +0.28(+0.65%)
Dec 29, 2003 42.15 42.83 41.58 42.75 2,798,700 +0.83(+1.97%)
Dec 26, 2003 41.92 42.12 41.91 41.92 742,200 +0.25(+0.60%)
Dec 24, 2003 41.59 42.12 41.57 41.67 1,034,800 +0.08(+0.20%)
Dec 23, 2003 41.60 41.79 41.44 41.59 1,760,700 -0.08(-0.20%)
Dec 22, 2003 41.61 41.72 41.37 41.67 2,093,200 +0.04(+0.10%)
Dec 19, 2003 41.83 41.84 41.58 41.63 4,077,700 -0.14(-0.34%)
Dec 18, 2003 41.38 42.04 41.26 41.78 4,266,100 +0.91(+2.21%)
Dec 17, 2003 40.60 41.10 40.47 40.87 2,745,300 +0.52(+1.29%)
Dec 16, 2003 39.55 40.47 39.55 40.35 2,787,600 +0.88(+2.22%)
Dec 15, 2003 40.13 40.13 39.47 39.47 3,154,100 -0.65(-1.62%)
Dec 12, 2003 39.75 40.20 39.67 40.12 2,252,300 +0.38(+0.94%)
Dec 11, 2003 39.42 39.87 39.33 39.75 2,714,400 +0.41(+1.04%)
Dec 10, 2003 39.50 39.51 39.24 39.34 3,145,800 -0.10(-0.25%)
Dec 09, 2003 39.30 39.92 39.42 39.44 2,692,500 +0.13(+0.34%)
Dec 08, 2003 38.99 39.33 38.85 39.30 2,516,200 +0.30(+0.78%)
Dec 05, 2003 38.80 39.07 38.77 39.00 2,244,000 +0.19(+0.49%)
Dec 04, 2003 38.10 38.90 38.06 38.81 2,665,200 +0.76(+2.00%)
Dec 03, 2003 38.05 38.50 38.05 38.05 2,557,200 +0.23(+0.61%)
Dec 02, 2003 37.79 38.22 37.79 37.82 2,570,300 -0.03(-0.08%)
Dec 01, 2003 38.31 38.31 37.62 37.85 3,213,400 +0.30(+0.80%)
Nov 28, 2003 37.74 37.74 37.51 37.55 986,500 -0.08(-0.20%)
Nov 26, 2003 37.35 37.74 37.34 37.62 2,710,800 +0.34(+0.91%)
Nov 25, 2003 37.01 37.40 37.01 37.28 2,179,300 +0.28(+0.74%)
Nov 24, 2003 36.95 37.27 36.90 37.01 2,322,100 +0.27(+0.73%)
Nov 21, 2003 37.03 37.25 36.78 36.74 2,112,300 -0.26(-0.70%)
Nov 20, 2003 35.99 37.38 35.57 37.00 2,164,900 -0.10(-0.27%)
Nov 19, 2003 36.58 37.22 36.58 37.10 2,271,000 +0.33(+0.90%)
Nov 18, 2003 36.90 37.04 36.74 36.77 2,860,500 -0.03(-0.08%)
Nov 17, 2003 36.90 37.13 36.63 36.80 2,174,900 -0.33(-0.90%)
Nov 14, 2003 37.88 37.88 37.03 37.13 3,602,700 -0.74(-1.95%)
Nov 13, 2003 37.40 37.92 37.38 37.88 3,137,100 +0.52(+1.39%)
Nov 12, 2003 37.20 37.48 37.11 37.35 1,838,000 +0.28(+0.76%)
Nov 11, 2003 36.88 37.15 36.79 37.08 1,180,700 +0.17(+0.46%)
Nov 10, 2003 37.29 37.36 36.93 36.90 1,806,200 -0.37(-0.99%)
Nov 07, 2003 37.38 37.44 37.08 37.28 1,838,200 +0.20(+0.54%)
Nov 06, 2003 36.78 37.15 36.58 37.08 1,881,100 +0.24(+0.65%)
Nov 05, 2003 36.96 37.03 36.70 36.83 1,935,300 -0.12(-0.32%)
Nov 04, 2003 36.88 37.08 36.74 36.96 2,447,200 -0.18(-0.50%)
Nov 03, 2003 37.15 37.47 37.01 37.14 2,563,885 -0.01(-0.03%)
Oct 31, 2003 35.95 37.47 36.47 37.15 5,224,500 +1.20(+3.34%)
Oct 30, 2003 36.50 36.50 35.63 35.95 4,458,100 -0.60(-1.64%)
Oct 29, 2003 36.69 36.80 36.49 36.55 2,789,000 -0.15(-0.40%)
Oct 28, 2003 36.47 36.71 36.47 36.70 2,151,800 +0.28(+0.77%)
Oct 27, 2003 36.56 36.67 36.28 36.42 1,912,900 -0.15(-0.40%)
Oct 24, 2003 36.75 36.80 36.28 36.56 2,224,200 -0.34(-0.93%)
Oct 23, 2003 36.74 36.99 36.41 36.90 2,716,400 +0.16(+0.44%)
Oct 22, 2003 37.13 37.13 36.62 36.74 2,056,600 -0.39(-1.05%)
Oct 21, 2003 37.16 37.33 36.93 37.13 2,838,300 -0.02(-0.05%)
Oct 20, 2003 36.87 37.19 36.71 37.15 2,025,200 +0.29(+0.79%)
Oct 17, 2003 37.23 37.31 36.76 36.87 1,849,000 -0.36(-0.98%)
Oct 16, 2003 37.03 37.29 37.03 37.23 1,868,600 +0.23(+0.62%)
Oct 15, 2003 37.50 37.50 36.90 37.00 2,774,600 -0.49(-1.32%)
Oct 14, 2003 37.23 37.50 37.01 37.49 2,139,100 +0.27(+0.73%)
Oct 13, 2003 37.08 37.46 37.00 37.22 1,782,200 +0.32(+0.88%)
Oct 10, 2003 36.76 37.04 36.79 36.90 1,880,400 +0.14(+0.37%)
Oct 09, 2003 36.74 37.03 36.58 36.76 2,811,800 +0.08(+0.23%)
Oct 08, 2003 36.99 37.08 36.62 36.68 1,854,400 -0.31(-0.84%)
Oct 07, 2003 36.67 37.04 36.53 36.99 2,196,500 +0.14(+0.38%)
Oct 06, 2003 36.85 36.95 36.65 36.85 1,594,900 +0.31(+0.85%)
Oct 03, 2003 36.70 36.87 36.47 36.54 2,550,700 +0.14(+0.38%)
Oct 02, 2003 36.19 36.53 36.13 36.40 2,353,600 -0.16(-0.45%)
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.