Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 29.92 30.02 29.84 29.88 4,048,105 -0.01(-0.02%)
Dec 30, 2004 30.11 30.11 29.88 29.88 5,637,893 -0.23(-0.77%)
Dec 29, 2004 29.84 30.12 29.70 30.12 7,436,114 +0.28(+0.93%)
Dec 28, 2004 29.77 30.00 29.77 29.84 7,797,270 +0.24(+0.83%)
Dec 27, 2004 29.98 30.07 29.59 29.59 8,390,584 -0.38(-1.25%)
Dec 23, 2004 29.76 30.03 29.76 29.97 5,174,981 +0.21(+0.71%)
Dec 22, 2004 30.12 30.13 29.45 29.76 7,699,731 -0.27(-0.91%)
Dec 21, 2004 29.91 30.11 29.82 30.03 8,443,659 +0.13(+0.42%)
Dec 20, 2004 29.55 29.94 29.55 29.91 8,858,944 +0.48(+1.62%)
Dec 17, 2004 29.02 29.62 29.01 29.43 15,712,464 -0.14(-0.48%)
Dec 16, 2004 29.67 29.82 29.43 29.57 8,987,765 -0.40(-1.35%)
Dec 15, 2004 30.17 30.38 29.97 29.98 12,256,091 -0.23(-0.75%)
Dec 14, 2004 30.16 30.54 30.08 30.20 9,080,207 -0.32(-1.06%)
Dec 13, 2004 30.04 30.53 30.04 30.53 9,984,062 +0.60(+2.00%)
Dec 10, 2004 30.03 30.66 29.88 29.93 8,438,563 -0.10(-0.34%)
Dec 09, 2004 29.99 30.05 29.61 30.03 8,082,855 +0.05(+0.17%)
Dec 08, 2004 29.47 30.01 29.26 29.98 9,735,911 +0.32(+1.07%)
Dec 07, 2004 30.05 30.22 29.65 29.66 9,025,023 -0.39(-1.29%)
Dec 06, 2004 29.96 30.08 29.77 30.05 8,242,958 +0.13(+0.42%)
Dec 03, 2004 29.77 30.12 29.70 29.92 11,099,515 +0.06(+0.21%)
Dec 02, 2004 30.10 30.19 29.62 29.86 15,747,965 -0.57(-1.87%)
Dec 01, 2004 31.12 31.24 30.43 30.43 14,607,205 -0.64(-2.05%)
Nov 30, 2004 31.15 31.28 31.07 31.07 8,977,572 -0.03(-0.11%)
Nov 29, 2004 31.30 31.35 30.89 31.10 7,280,756 -0.10(-0.33%)
Nov 26, 2004 31.12 31.41 31.12 31.20 4,343,181 +0.15(+0.48%)
Nov 24, 2004 31.15 31.20 30.87 31.06 7,528,028 +0.01(+0.04%)
Nov 23, 2004 31.18 31.34 31.01 31.05 10,105,326 -0.14(-0.44%)
Nov 22, 2004 30.78 31.22 30.71 31.18 9,364,913 +0.51(+1.67%)
Nov 19, 2004 30.60 30.78 30.36 30.67 9,358,059 +0.18(+0.58%)
Nov 18, 2004 30.41 30.53 30.20 30.49 6,944,556 +0.11(+0.36%)
Nov 17, 2004 29.99 30.41 29.99 30.39 8,388,651 +0.49(+1.64%)
Nov 16, 2004 30.11 30.15 29.85 29.90 9,469,482 -0.24(-0.81%)
Nov 15, 2004 30.75 30.80 29.97 30.14 13,168,207 -0.91(-2.93%)
Nov 12, 2004 30.03 31.05 30.02 31.05 10,465,076 +0.94(+3.12%)
Nov 11, 2004 29.96 30.19 29.90 30.11 8,593,745 +0.15(+0.51%)
Nov 10, 2004 29.87 30.08 29.47 29.96 14,832,510 -0.07(-0.23%)
Nov 09, 2004 30.19 30.32 29.99 30.03 11,294,943 -0.34(-1.11%)
Nov 08, 2004 31.01 31.01 30.33 30.36 10,273,690 -0.67(-2.15%)
Nov 05, 2004 30.95 31.15 30.78 31.03 10,252,249 +0.09(+0.28%)
Nov 04, 2004 30.43 30.97 30.39 30.94 9,943,817 +0.69(+2.28%)
Nov 03, 2004 30.04 30.44 29.89 30.25 12,074,898 +0.61(+2.05%)
Nov 02, 2004 29.90 30.20 29.62 29.65 10,316,396 -0.48(-1.61%)
Nov 01, 2004 30.19 30.47 29.92 30.13 12,374,368 -0.06(-0.21%)
Oct 29, 2004 29.59 30.25 29.54 30.19 10,972,100 +0.34(+1.12%)
Oct 28, 2004 30.10 30.49 29.66 29.86 11,382,640 -0.28(-0.94%)
Oct 27, 2004 30.70 30.81 29.96 30.14 10,461,737 -0.56(-1.82%)
Oct 26, 2004 30.41 30.71 30.17 30.70 7,732,771 +0.29(+0.95%)
Oct 25, 2004 30.41 30.57 30.13 30.41 7,299,033 +0.06(+0.19%)
Oct 22, 2004 30.47 30.71 30.28 30.35 7,244,728 -0.03(-0.09%)
Oct 21, 2004 30.53 30.61 30.17 30.38 7,666,340 +0.01(+0.04%)
Oct 20, 2004 30.01 30.46 29.94 30.37 8,307,808 +0.35(+1.18%)
Oct 19, 2004 29.82 30.07 29.82 30.02 10,955,228 -0.09(-0.30%)
Oct 18, 2004 30.36 30.54 30.07 30.11 8,782,671 -0.28(-0.92%)
Oct 15, 2004 30.44 30.58 30.31 30.39 10,661,207 +0.01(+0.02%)
Oct 14, 2004 30.73 30.76 30.33 30.38 8,677,927 +0.05(+0.15%)
Oct 13, 2004 30.73 30.81 30.23 30.33 12,721,463 -0.66(-2.13%)
Oct 12, 2004 31.06 31.33 30.94 30.99 8,990,753 -0.25(-0.80%)
Oct 11, 2004 31.53 31.55 31.07 31.24 6,275,847 -0.22(-0.69%)
Oct 08, 2004 31.27 31.65 31.17 31.46 10,193,199 +0.04(+0.13%)
Oct 07, 2004 31.41 31.90 31.28 31.42 10,393,021 -0.11(-0.34%)
Oct 06, 2004 31.04 31.60 31.02 31.53 12,222,173 +0.55(+1.76%)
Oct 05, 2004 30.73 31.05 30.70 30.98 9,238,553 +0.34(+1.10%)
Oct 04, 2004 30.57 30.74 30.39 30.65 8,392,342 -0.03(-0.11%)
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.