Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 31.44 31.53 31.36 31.39 3,853,020 -0.01(-0.02%)
Dec 30, 2004 31.64 31.64 31.40 31.40 5,366,194 -0.25(-0.77%)
Dec 29, 2004 31.36 31.64 31.21 31.64 7,077,755 +0.29(+0.93%)
Dec 28, 2004 31.28 31.52 31.28 31.35 7,421,506 +0.26(+0.83%)
Dec 27, 2004 31.49 31.59 31.09 31.09 7,986,228 -0.39(-1.25%)
Dec 23, 2004 31.27 31.55 31.27 31.49 4,925,590 +0.22(+0.71%)
Dec 22, 2004 31.64 31.66 30.94 31.27 7,328,668 -0.29(-0.91%)
Dec 21, 2004 31.42 31.63 31.33 31.55 8,036,745 +0.13(+0.42%)
Dec 20, 2004 31.05 31.46 31.05 31.42 8,432,017 +0.50(+1.62%)
Dec 17, 2004 30.49 31.12 30.48 30.92 14,955,254 -0.15(-0.48%)
Dec 16, 2004 31.18 31.33 30.93 31.07 8,554,630 -0.42(-1.35%)
Dec 15, 2004 31.70 31.92 31.49 31.49 11,665,450 -0.24(-0.75%)
Dec 14, 2004 31.68 32.08 31.60 31.73 8,642,616 -0.34(-1.06%)
Dec 13, 2004 31.56 32.07 31.56 32.07 9,502,914 +0.63(+2.00%)
Dec 10, 2004 31.55 32.21 31.40 31.45 8,031,894 -0.11(-0.34%)
Dec 09, 2004 31.50 31.57 31.10 31.55 7,693,329 +0.05(+0.17%)
Dec 08, 2004 30.97 31.53 30.74 31.50 9,266,721 +0.33(+1.07%)
Dec 07, 2004 31.57 31.75 31.15 31.16 8,590,092 -0.41(-1.29%)
Dec 06, 2004 31.48 31.61 31.28 31.57 7,845,716 +0.13(+0.42%)
Dec 03, 2004 31.28 31.65 31.21 31.44 10,564,610 +0.07(+0.21%)
Dec 02, 2004 31.62 31.72 31.12 31.37 14,989,044 -0.60(-1.87%)
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.