Skip to main content

Chevron Corp (NY: CVX )

156.41 +1.00 (+0.64%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 12.56 12.65 12.55 12.57 7,786,198 +0.03(+0.27%)
Feb 26, 2004 12.50 12.56 12.44 12.53 7,383,742 +0.04(+0.31%)
Feb 25, 2004 12.55 12.57 12.47 12.50 6,410,467 -0.05(-0.39%)
Feb 24, 2004 12.57 12.66 12.51 12.54 9,719,039 -0.02(-0.18%)
Feb 23, 2004 12.35 12.60 12.35 12.57 11,023,769 +0.25(+2.00%)
Feb 20, 2004 12.40 12.43 12.24 12.32 7,441,035 +0.00(+0.03%)
Feb 19, 2004 12.38 12.44 12.31 12.32 6,680,411 -0.01(-0.05%)
Feb 18, 2004 12.43 12.43 12.30 12.32 6,117,325 -0.10(-0.80%)
Feb 17, 2004 12.41 12.45 12.39 12.42 7,005,188 +0.11(+0.92%)
Feb 13, 2004 12.40 12.41 12.29 12.31 7,404,128 -0.13(-1.03%)
Feb 12, 2004 12.46 12.49 12.40 12.44 6,951,410 -0.02(-0.17%)
Feb 11, 2004 12.31 12.52 12.29 12.46 9,932,393 +0.15(+1.19%)
Feb 10, 2004 12.17 12.36 12.12 12.31 7,924,685 +0.11(+0.89%)
Feb 09, 2004 12.16 12.24 12.14 12.20 6,984,450 +0.05(+0.42%)
Feb 06, 2004 12.07 12.18 12.05 12.15 10,399,172 +0.06(+0.46%)
Feb 05, 2004 12.13 12.14 11.99 12.10 6,437,532 -0.02(-0.14%)
Feb 04, 2004 12.19 12.19 12.09 12.11 7,774,598 -0.10(-0.82%)
Feb 03, 2004 12.23 12.29 12.19 12.21 6,837,527 -0.05(-0.39%)
Feb 02, 2004 12.28 12.33 12.18 12.26 9,484,244 -0.02(-0.18%)
Jan 30, 2004 12.42 12.42 12.21 12.28 10,179,491 -0.14(-1.10%)
Jan 29, 2004 12.40 12.49 12.27 12.42 9,675,806 +0.08(+0.67%)
Jan 28, 2004 12.48 12.54 12.29 12.34 9,734,505 -0.14(-1.11%)
Jan 27, 2004 12.46 12.59 12.45 12.48 9,689,866 +0.01(+0.11%)
Jan 26, 2004 12.35 12.46 12.29 12.46 9,303,579 +0.10(+0.81%)
Jan 23, 2004 12.40 12.43 12.32 12.36 8,439,969 -0.04(-0.29%)
Jan 22, 2004 12.46 12.51 12.33 12.40 10,992,135 +0.05(+0.43%)
Jan 21, 2004 12.26 12.39 12.25 12.34 9,526,774 +0.11(+0.87%)
Jan 20, 2004 12.10 12.27 12.09 12.24 7,504,654 +0.19(+1.55%)
Jan 16, 2004 12.01 12.08 11.95 12.05 10,889,148 +0.04(+0.34%)
Jan 15, 2004 12.22 12.22 12.01 12.01 11,406,541 -0.17(-1.37%)
Jan 14, 2004 12.05 12.21 11.99 12.18 7,275,835 +0.13(+1.06%)
Jan 13, 2004 12.07 12.11 11.99 12.05 9,425,897 +0.00(+0.00%)
Jan 12, 2004 12.14 12.19 12.02 12.05 11,518,666 -0.06(-0.49%)
Jan 09, 2004 12.22 12.22 12.00 12.11 15,082,068 -0.13(-1.08%)
Jan 08, 2004 12.23 12.24 12.11 12.24 11,395,996 +0.01(+0.10%)
Jan 07, 2004 12.35 12.35 12.16 12.23 14,938,660 -0.16(-1.27%)
Jan 06, 2004 12.32 12.42 12.26 12.39 13,029,017 -0.07(-0.55%)
Jan 05, 2004 12.31 12.47 12.30 12.45 8,657,892 +0.24(+1.93%)
Jan 02, 2004 12.30 12.37 12.17 12.22 8,552,094 -0.07(-0.58%)
Dec 31, 2003 12.30 12.37 12.24 12.29 9,459,640 +0.05(+0.38%)
Dec 30, 2003 12.16 12.34 12.15 12.24 9,067,377 +0.08(+0.66%)
Dec 29, 2003 11.99 12.18 11.83 12.16 9,837,140 +0.23(+1.97%)
Dec 26, 2003 11.93 11.98 11.92 11.93 2,608,756 +0.07(+0.60%)
Dec 24, 2003 11.83 11.98 11.83 11.86 3,637,214 +0.02(+0.20%)
Dec 23, 2003 11.84 11.89 11.79 11.83 6,188,677 -0.02(-0.20%)
Dec 22, 2003 11.84 11.87 11.77 11.86 7,357,380 +0.01(+0.10%)
Dec 19, 2003 11.90 11.90 11.83 11.85 14,332,692 -0.04(-0.33%)
Dec 18, 2003 11.77 11.96 11.74 11.89 14,994,898 +0.26(+2.21%)
Dec 17, 2003 11.55 11.69 11.52 11.63 9,649,444 +0.15(+1.29%)
Dec 16, 2003 11.25 11.51 11.25 11.48 9,798,124 +0.25(+2.22%)
Dec 15, 2003 11.42 11.42 11.23 11.23 11,086,334 -0.18(-1.62%)
Dec 12, 2003 11.31 11.44 11.29 11.42 7,916,600 +0.11(+0.94%)
Dec 11, 2003 11.22 11.34 11.19 11.31 9,540,834 +0.12(+1.04%)
Dec 10, 2003 11.24 11.24 11.17 11.19 11,057,160 -0.03(-0.25%)
Dec 09, 2003 11.18 11.36 11.21 11.22 9,463,858 +0.04(+0.34%)
Dec 08, 2003 11.09 11.19 11.05 11.18 8,844,182 +0.09(+0.78%)
Dec 05, 2003 11.04 11.12 11.03 11.10 7,887,427 +0.05(+0.49%)
Dec 04, 2003 10.84 11.07 10.83 11.04 9,367,901 +0.22(+2.00%)
Dec 03, 2003 10.83 10.95 10.83 10.83 8,988,292 +0.07(+0.61%)
Dec 02, 2003 10.75 10.87 10.75 10.76 9,034,337 -0.01(-0.08%)
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.