Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.