Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 54.75 54.97 54.60 54.60 5,108,300 -0.06(-0.11%)
Nov 29, 2004 55.00 55.09 54.30 54.66 4,142,800 -0.18(-0.33%)
Nov 26, 2004 54.70 55.21 54.70 54.84 2,471,300 +0.26(+0.48%)
Nov 24, 2004 54.75 54.84 54.25 54.58 4,283,500 +0.02(+0.04%)
Nov 23, 2004 54.80 55.08 54.50 54.56 5,750,000 -0.24(-0.44%)
Nov 22, 2004 54.10 54.86 53.97 54.80 5,328,700 +0.90(+1.67%)
Nov 19, 2004 53.78 54.09 53.36 53.90 5,324,800 +0.31(+0.58%)
Nov 18, 2004 53.44 53.65 53.08 53.59 3,951,500 +0.19(+0.36%)
Nov 17, 2004 52.71 53.45 52.71 53.40 4,773,200 +0.86(+1.64%)
Nov 16, 2004 52.92 52.99 52.46 52.54 5,388,200 -0.43(-0.81%)
Nov 15, 2004 54.05 54.13 52.67 52.97 7,492,800 -1.60(-2.93%)
Nov 12, 2004 52.78 54.57 52.76 54.57 5,954,700 +1.65(+3.12%)
Nov 11, 2004 52.65 53.05 52.55 52.92 4,889,900 +0.27(+0.51%)
Nov 10, 2004 52.50 52.86 51.80 52.65 8,439,800 -0.12(-0.23%)
Nov 09, 2004 53.06 53.29 52.70 52.77 6,426,900 -0.59(-1.11%)
Nov 08, 2004 54.50 54.50 53.31 53.36 5,845,800 -1.17(-2.15%)
Nov 05, 2004 54.39 54.74 54.10 54.53 5,833,600 +0.15(+0.28%)
Nov 04, 2004 53.48 54.42 53.41 54.38 5,658,100 +1.21(+2.28%)
Nov 03, 2004 52.80 53.49 52.53 53.17 6,870,700 +1.07(+2.05%)
Nov 02, 2004 52.55 53.07 52.05 52.10 5,870,100 -0.85(-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.