Indicators

Chevron Corp (NY: CVX )

157.59 +1.18 (+0.75%)

Streaming Delayed Price Updated: 12:11 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	45.00	45.39	44.88	45.20	2,331,000	+0.10(+0.21%)
May 27, 2004	45.52	45.56	45.01	45.10	3,190,800	-0.39(-0.85%)
May 26, 2004	45.84	46.00	45.48	45.49	3,678,100	-0.34(-0.75%)
May 25, 2004	45.55	46.07	45.50	45.84	3,770,800	+0.75(+1.66%)
May 24, 2004	44.95	45.20	44.40	45.09	3,724,100	+0.28(+0.62%)
May 21, 2004	45.00	45.22	44.58	44.80	3,240,000	+0.05(+0.12%)
May 20, 2004	44.91	45.23	44.75	44.75	2,394,900	-0.20(-0.46%)
May 19, 2004	45.22	45.49	44.76	44.95	3,704,400	-0.14(-0.31%)
May 18, 2004	45.77	45.77	44.83	45.09	3,034,300	-0.68(-1.49%)
May 17, 2004	46.02	46.33	45.58	45.77	3,432,000	-0.57(-1.23%)
May 14, 2004	45.98	46.70	45.98	46.34	3,914,600	+0.41(+0.89%)
May 13, 2004	45.77	46.33	45.73	45.94	3,712,300	+0.02(+0.04%)
May 12, 2004	45.35	46.03	45.31	45.91	4,142,100	+0.44(+0.96%)
May 11, 2004	44.59	45.50	44.59	45.48	3,290,100	+0.89(+2.01%)
May 10, 2004	45.25	45.38	44.01	44.59	4,428,800	-1.24(-2.71%)
May 07, 2004	46.44	46.65	45.80	45.83	2,612,900	-0.93(-2.00%)
May 06, 2004	47.10	47.24	46.41	46.76	2,709,800	-0.44(-0.92%)
May 05, 2004	46.35	47.33	46.26	47.20	3,613,500	+0.66(+1.41%)
May 04, 2004	46.67	47.15	46.47	46.54	3,472,800	-0.05(-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.