Skip to main content

Chevron Corp (NY: CVX )

157.83 +1.48 (+0.95%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 31.16 31.29 31.08 31.08 8,975,440 -0.03(-0.11%)
Nov 29, 2004 31.30 31.35 30.90 31.11 7,279,027 -0.10(-0.33%)
Nov 26, 2004 31.13 31.42 31.13 31.21 4,342,150 +0.15(+0.48%)
Nov 24, 2004 31.16 31.21 30.88 31.06 7,526,241 +0.01(+0.04%)
Nov 23, 2004 31.19 31.35 31.02 31.05 10,102,927 -0.14(-0.44%)
Nov 22, 2004 30.79 31.22 30.72 31.19 9,362,690 +0.51(+1.67%)
Nov 19, 2004 30.61 30.78 30.37 30.68 9,355,838 +0.18(+0.58%)
Nov 18, 2004 30.41 30.53 30.21 30.50 6,942,907 +0.11(+0.36%)
Nov 17, 2004 30.00 30.42 30.00 30.39 8,386,659 +0.49(+1.64%)
Nov 16, 2004 30.12 30.16 29.86 29.90 9,467,233 -0.24(-0.81%)
Nov 15, 2004 30.76 30.81 29.98 30.15 13,165,080 -0.91(-2.93%)
Nov 12, 2004 30.04 31.06 30.03 31.06 10,462,591 +0.94(+3.12%)
Nov 11, 2004 29.97 30.19 29.91 30.12 8,591,705 +0.15(+0.51%)
Nov 10, 2004 29.88 30.08 29.48 29.97 14,828,989 -0.07(-0.23%)
Nov 09, 2004 30.20 30.33 29.99 30.03 11,292,261 -0.34(-1.11%)
Nov 08, 2004 31.02 31.02 30.34 30.37 10,271,251 -0.67(-2.15%)
Nov 05, 2004 30.96 31.15 30.79 31.04 10,249,815 +0.09(+0.28%)
Nov 04, 2004 30.44 30.97 30.40 30.95 9,941,456 +0.69(+2.28%)
Nov 03, 2004 30.05 30.44 29.90 30.26 12,072,032 +0.61(+2.05%)
Nov 02, 2004 29.91 30.20 29.62 29.65 10,313,947 -0.48(-1.61%)
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.