Skip to main content

Chevron Corp (NY: CVX )

179.45 -8.34 (-4.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.73 32.86 32.64 32.64 8,544,928 -0.04(-0.11%)
Nov 29, 2004 32.88 32.93 32.46 32.68 6,929,884 -0.11(-0.33%)
Nov 26, 2004 32.70 33.01 32.70 32.78 4,133,876 +0.16(+0.48%)
Nov 24, 2004 32.73 32.78 32.43 32.63 7,165,240 +0.01(+0.04%)
Nov 23, 2004 32.76 32.93 32.58 32.62 9,618,334 -0.14(-0.44%)
Nov 22, 2004 32.34 32.80 32.26 32.76 8,913,603 +0.54(+1.67%)
Nov 19, 2004 32.15 32.34 31.90 32.22 8,907,079 +0.19(+0.58%)
Nov 18, 2004 31.95 32.07 31.73 32.04 6,609,886 +0.11(+0.36%)
Nov 17, 2004 31.51 31.95 31.51 31.92 7,984,388 +0.51(+1.64%)
Nov 16, 2004 31.64 31.68 31.36 31.41 9,013,131 -0.26(-0.81%)
Nov 15, 2004 32.31 32.36 31.49 31.67 12,533,609 -0.96(-2.93%)
Nov 12, 2004 31.55 32.62 31.54 32.62 9,960,746 +0.99(+3.12%)
Nov 11, 2004 31.48 31.71 31.42 31.64 8,179,598 +0.16(+0.51%)
Nov 10, 2004 31.39 31.60 30.97 31.48 14,117,707 -0.07(-0.23%)
Nov 09, 2004 31.72 31.86 31.50 31.55 10,750,621 -0.35(-1.11%)
Nov 08, 2004 32.58 32.58 31.87 31.90 9,778,584 -0.70(-2.15%)
Nov 05, 2004 32.52 32.72 32.34 32.60 9,758,176 +0.09(+0.28%)
Nov 04, 2004 31.97 32.53 31.93 32.51 9,464,608 +0.72(+2.28%)
Nov 03, 2004 31.56 31.98 31.40 31.79 11,492,989 +0.64(+2.05%)
Nov 02, 2004 31.42 31.73 31.12 31.15 9,819,231 -0.51(-1.61%)
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.