Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.42	12.42	12.21	12.29	10,177,074	-0.14(-1.10%)
Jan 29, 2004	12.40	12.49	12.27	12.42	9,673,509	+0.08(+0.67%)
Jan 28, 2004	12.48	12.55	12.29	12.34	9,732,194	-0.14(-1.11%)
Jan 27, 2004	12.47	12.60	12.45	12.48	9,687,565	+0.01(+0.11%)
Jan 26, 2004	12.36	12.47	12.29	12.46	9,301,370	+0.10(+0.81%)
Jan 23, 2004	12.40	12.43	12.33	12.36	8,437,965	-0.04(-0.29%)
Jan 22, 2004	12.46	12.51	12.34	12.40	10,989,525	+0.05(+0.43%)
Jan 21, 2004	12.27	12.40	12.26	12.35	9,524,513	+0.11(+0.87%)
Jan 20, 2004	12.10	12.28	12.10	12.24	7,502,873	+0.19(+1.55%)
Jan 16, 2004	12.01	12.08	11.95	12.05	10,886,563	+0.04(+0.34%)
Jan 15, 2004	12.22	12.22	12.01	12.01	11,403,833	-0.17(-1.37%)
Jan 14, 2004	12.05	12.22	12.00	12.18	7,274,107	+0.13(+1.06%)
Jan 13, 2004	12.07	12.11	11.99	12.05	9,423,659	+0.00(+0.00%)
Jan 12, 2004	12.14	12.19	12.03	12.05	11,515,931	-0.06(-0.49%)
Jan 09, 2004	12.22	12.22	12.00	12.11	15,078,487	-0.13(-1.08%)
Jan 08, 2004	12.23	12.24	12.11	12.24	11,393,291	+0.01(+0.10%)
Jan 07, 2004	12.36	12.36	12.16	12.23	14,935,113	-0.16(-1.27%)
Jan 06, 2004	12.32	12.42	12.27	12.39	13,025,924	-0.07(-0.55%)
Jan 05, 2004	12.31	12.47	12.30	12.46	8,655,837	+0.24(+1.93%)

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.