Chevron Corp (NY: CVX )

117.61 USD +1.41 (+1.21%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 54.75 54.97 54.60 54.60 5,108,300 -0.06(-0.11%)
Nov 29, 2004 55.00 55.09 54.29 54.66 4,142,800 -0.18(-0.33%)
Nov 26, 2004 54.70 55.21 54.70 54.84 2,471,300 +0.26(+0.48%)
Nov 24, 2004 54.75 54.84 54.25 54.58 4,283,500 +0.02(+0.04%)
Nov 23, 2004 54.80 55.08 54.50 54.56 5,750,000 -0.24(-0.44%)
Nov 22, 2004 54.10 54.86 53.97 54.80 5,328,700 +0.90(+1.67%)
Nov 19, 2004 53.78 54.09 53.36 53.90 5,324,800 +0.31(+0.58%)
Nov 18, 2004 53.44 53.65 53.08 53.59 3,951,500 +0.19(+0.36%)
Nov 17, 2004 52.71 53.45 52.71 53.40 4,773,200 +0.86(+1.64%)
Nov 16, 2004 52.92 52.99 52.46 52.54 5,388,200 -0.43(-0.81%)
Nov 15, 2004 54.05 54.13 52.67 52.97 7,492,800 -1.60(-2.93%)
Nov 12, 2004 52.78 54.57 52.76 54.57 5,954,700 +1.65(+3.12%)
Nov 11, 2004 52.65 53.05 52.55 52.92 4,889,900 +0.27(+0.51%)
Nov 10, 2004 52.50 52.86 51.80 52.65 8,439,800 -0.12(-0.23%)
Nov 09, 2004 53.06 53.29 52.70 52.77 6,426,900 -0.59(-1.11%)
Nov 08, 2004 54.50 54.50 53.31 53.36 5,845,800 -1.17(-2.15%)
Nov 05, 2004 54.39 54.74 54.10 54.53 5,833,600 +0.15(+0.28%)
Nov 04, 2004 53.48 54.42 53.41 54.38 5,658,100 +1.21(+2.28%)
Nov 03, 2004 52.80 53.49 52.53 53.17 6,870,700 +1.07(+2.05%)
Nov 02, 2004 52.55 53.07 52.05 52.10 5,870,100 -0.85(-1.61%)
Nov 01, 2004 53.06 53.55 52.59 52.95 7,041,100 -0.11(-0.21%)
Oct 29, 2004 52.00 53.16 51.91 53.06 6,243,200 +0.59(+1.12%)
Oct 28, 2004 52.90 53.59 52.13 52.47 6,476,800 -0.50(-0.94%)
Oct 27, 2004 53.95 54.14 52.65 52.97 5,952,800 -0.98(-1.82%)
Oct 26, 2004 53.44 53.98 53.03 53.95 4,400,000 +0.51(+0.95%)
Oct 25, 2004 53.45 53.73 52.95 53.44 4,153,200 +0.10(+0.19%)
Oct 22, 2004 53.55 53.97 53.22 53.34 4,122,300 -0.05(-0.09%)
Oct 21, 2004 53.65 53.79 53.03 53.39 4,362,200 +0.02(+0.04%)
Oct 20, 2004 52.74 53.54 52.61 53.37 4,727,200 +0.62(+1.18%)
Oct 19, 2004 52.41 52.85 52.40 52.75 6,233,600 -0.16(-0.30%)
Oct 18, 2004 53.35 53.68 52.85 52.91 4,997,400 -0.49(-0.92%)
Oct 15, 2004 53.50 53.75 53.27 53.40 6,066,300 +0.01(+0.02%)
Oct 14, 2004 54.01 54.06 53.31 53.39 4,937,800 +0.08(+0.15%)
Oct 13, 2004 54.00 54.15 53.13 53.31 7,238,600 -1.16(-2.13%)
Oct 12, 2004 54.59 55.06 54.38 54.47 5,115,800 -0.44(-0.80%)
Oct 11, 2004 55.41 55.45 54.60 54.91 3,571,000 -0.38(-0.69%)
Oct 08, 2004 54.95 55.62 54.78 55.29 5,800,000 +0.07(+0.13%)
Oct 07, 2004 55.20 56.07 54.97 55.22 5,913,700 -0.19(-0.34%)
Oct 06, 2004 54.55 55.53 54.52 55.41 6,954,500 +0.96(+1.76%)
Oct 05, 2004 54.00 54.56 53.95 54.45 5,256,800 +0.59(+1.10%)
Oct 04, 2004 53.72 54.03 53.40 53.86 4,775,300 -0.06(-0.11%)
Oct 01, 2004 53.61 54.27 53.40 53.92 5,652,800 +0.28(+0.52%)
Sep 30, 2004 53.63 53.88 53.18 53.64 5,828,500 +0.01(+0.02%)
Sep 29, 2004 54.02 54.20 53.51 53.63 8,774,700 -0.44(-0.81%)
Sep 28, 2004 54.00 54.49 53.88 54.07 7,390,100 +0.37(+0.69%)
Sep 27, 2004 53.03 53.78 52.75 53.70 6,119,000 +0.87(+1.65%)
Sep 24, 2004 52.58 53.20 52.54 52.83 5,123,200 +0.51(+0.97%)
Sep 23, 2004 53.00 53.00 52.21 52.32 6,685,300 -0.82(-1.54%)
Sep 22, 2004 53.27 53.49 52.95 53.14 8,423,900 -0.38(-0.71%)
Sep 21, 2004 52.21 53.64 52.20 53.52 7,350,200 +1.49(+2.86%)
Sep 20, 2004 52.00 52.49 51.95 52.03 5,932,500 +0.09(+0.17%)
Sep 17, 2004 51.20 51.99 51.20 51.94 7,043,200 +0.97(+1.90%)
Sep 16, 2004 51.04 51.19 50.81 50.97 4,269,800 -0.07(-0.14%)
Sep 15, 2004 51.30 51.46 51.01 51.04 6,101,900 -0.18(-0.35%)
Sep 14, 2004 51.00 51.49 50.88 51.22 6,138,200 +0.28(+0.55%)
Sep 13, 2004 50.85 50.94 50.27 50.94 6,127,400 +0.91(+1.83%)
Sep 10, 2004 50.67 50.72 50.03 50.03 4,424,100 -0.51(-1.02%)
Sep 09, 2004 49.90 50.56 49.90 50.54 3,216,500 +0.64(+1.28%)
Sep 08, 2004 49.88 50.07 49.78 49.90 3,788,500 -0.06(-0.12%)
Sep 07, 2004 49.63 50.04 49.26 49.96 4,646,600 +0.08(+0.15%)
Sep 03, 2004 49.83 50.12 49.67 49.88 2,989,500 +0.06(+0.12%)
Sep 02, 2004 49.39 49.87 49.19 49.83 2,969,400 +0.49(+0.99%)
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.