Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.81 12.92 12.77 12.86 8,191,277 +0.03(+0.21%)
May 27, 2004 12.95 12.97 12.81 12.84 11,212,668 -0.11(-0.85%)
May 26, 2004 13.04 13.09 12.94 12.95 12,925,070 -0.10(-0.75%)
May 25, 2004 12.96 13.11 12.95 13.04 13,250,824 +0.21(+1.66%)
May 24, 2004 12.79 12.86 12.63 12.83 13,086,717 +0.08(+0.63%)
May 21, 2004 12.81 12.87 12.68 12.75 11,385,560 +0.02(+0.12%)
May 20, 2004 12.78 12.87 12.73 12.73 8,415,826 -0.06(-0.46%)
May 19, 2004 12.87 12.95 12.74 12.79 13,017,490 -0.04(-0.31%)
May 18, 2004 13.03 13.03 12.76 12.83 10,662,717 -0.19(-1.49%)
May 17, 2004 13.10 13.18 12.97 13.03 12,060,259 -0.16(-1.23%)
May 14, 2004 13.08 13.29 13.08 13.19 13,756,146 +0.12(+0.89%)
May 13, 2004 13.02 13.18 13.01 13.07 13,045,251 +0.01(+0.04%)
May 12, 2004 12.91 13.10 12.90 13.07 14,555,595 +0.12(+0.96%)
May 11, 2004 12.69 12.95 12.69 12.94 11,561,614 +0.25(+2.01%)
May 10, 2004 12.88 12.91 12.52 12.69 15,563,076 -0.35(-2.71%)
May 07, 2004 13.22 13.28 13.03 13.04 9,181,892 -0.27(-2.00%)
May 06, 2004 13.40 13.44 13.21 13.31 9,522,404 -0.12(-0.92%)
May 05, 2004 13.19 13.47 13.16 13.43 12,698,062 +0.19(+1.41%)
May 04, 2004 13.28 13.42 13.22 13.24 12,203,633 -0.02(-0.12%)
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.