Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.74 12.74 12.54 12.63 12,418,872 +0.02(+0.18%)
Jul 29, 2004 12.52 12.61 12.45 12.61 10,405,994 +0.15(+1.24%)
Jul 28, 2004 12.37 12.50 12.31 12.45 15,318,705 +0.06(+0.49%)
Jul 27, 2004 12.29 12.42 12.28 12.39 6,923,317 +0.05(+0.42%)
Jul 26, 2004 12.40 12.42 12.29 12.34 8,807,053 -0.03(-0.26%)
Jul 23, 2004 12.44 12.47 12.34 12.37 7,133,883 -0.07(-0.57%)
Jul 22, 2004 12.40 12.50 12.37 12.44 8,779,785 +0.04(+0.33%)
Jul 21, 2004 12.51 12.58 12.40 12.40 9,961,002 -0.11(-0.89%)
Jul 20, 2004 12.53 12.57 12.49 12.51 8,260,186 -0.05(-0.42%)
Jul 19, 2004 12.58 12.66 12.52 12.56 9,552,746 -0.03(-0.24%)
Jul 16, 2004 12.62 12.70 12.52 12.60 9,759,904 +0.08(+0.64%)
Jul 15, 2004 12.52 12.62 12.49 12.51 10,733,205 +0.01(+0.04%)
Jul 14, 2004 12.39 12.54 12.39 12.51 9,317,941 +0.10(+0.82%)
Jul 13, 2004 12.38 12.45 12.28 12.41 8,337,444 +0.02(+0.19%)
Jul 12, 2004 12.40 12.41 12.32 12.38 6,833,182 -0.02(-0.16%)
Jul 09, 2004 12.36 12.47 12.36 12.40 7,787,926 +0.08(+0.64%)
Jul 08, 2004 12.27 12.41 12.27 12.32 9,175,544 -0.01(-0.10%)
Jul 07, 2004 12.33 12.34 12.26 12.34 10,886,207 +0.01(+0.05%)
Jul 06, 2004 12.33 12.41 12.30 12.33 13,069,507 +0.02(+0.15%)
Jul 02, 2004 12.34 12.48 12.27 12.31 9,979,180 -0.03(-0.24%)
Jul 01, 2004 12.42 12.46 12.25 12.34 12,350,325 -0.08(-0.68%)
Jun 30, 2004 12.34 12.44 12.28 12.42 13,593,651 +0.09(+0.72%)
Jun 29, 2004 12.23 12.36 12.23 12.34 8,932,787 +0.08(+0.67%)
Jun 28, 2004 12.36 12.38 12.21 12.25 10,788,119 -0.08(-0.61%)
Jun 25, 2004 12.46 12.51 12.33 12.33 13,584,562 -0.13(-1.07%)
Jun 24, 2004 12.50 12.54 12.46 12.46 9,552,367 -0.06(-0.51%)
Jun 23, 2004 12.41 12.54 12.39 12.53 10,985,052 +0.14(+1.12%)
Jun 22, 2004 12.28 12.42 12.24 12.39 10,250,720 +0.07(+0.57%)
Jun 21, 2004 12.32 12.39 12.25 12.32 9,757,253 -0.02(-0.13%)
Jun 18, 2004 12.25 12.37 12.25 12.33 14,753,660 +0.08(+0.69%)
Jun 17, 2004 12.17 12.27 12.16 12.25 9,738,317 +0.10(+0.86%)
Jun 16, 2004 12.05 12.19 12.05 12.14 11,613,721 +0.18(+1.53%)
Jun 15, 2004 11.93 12.04 11.91 11.96 13,168,731 +0.08(+0.67%)
Jun 14, 2004 11.90 11.92 11.85 11.88 11,590,998 -0.10(-0.87%)
Jun 10, 2004 11.95 12.05 11.90 11.99 12,512,037 +0.10(+0.88%)
Jun 09, 2004 11.96 11.97 11.82 11.88 15,834,138 -0.15(-1.26%)
Jun 08, 2004 12.21 12.22 11.97 12.03 16,116,661 -0.13(-1.10%)
Jun 07, 2004 11.96 12.17 11.95 12.17 8,928,242 +0.26(+2.17%)
Jun 04, 2004 12.00 12.02 11.88 11.91 9,864,808 -0.10(-0.81%)
Jun 03, 2004 12.07 12.11 11.96 12.01 10,613,531 -0.06(-0.47%)
Jun 02, 2004 12.11 12.13 12.06 12.06 13,762,559 +0.01(+0.08%)
Jun 01, 2004 11.99 12.11 11.99 12.05 14,543,093 +0.12(+1.00%)
May 28, 2004 11.88 11.98 11.85 11.94 8,827,882 +0.03(+0.21%)
May 27, 2004 12.02 12.03 11.88 11.91 12,084,087 -0.10(-0.85%)
May 26, 2004 12.10 12.15 12.01 12.01 13,929,573 -0.09(-0.75%)
May 25, 2004 12.03 12.16 12.01 12.10 14,280,643 +0.20(+1.66%)
May 24, 2004 11.87 11.93 11.72 11.90 14,103,782 +0.07(+0.63%)
May 21, 2004 11.88 11.94 11.77 11.83 12,270,415 +0.01(+0.12%)
May 20, 2004 11.86 11.94 11.82 11.82 9,069,882 -0.05(-0.46%)
May 19, 2004 11.94 12.01 11.82 11.87 14,029,175 -0.04(-0.31%)
May 18, 2004 12.09 12.09 11.84 11.91 11,491,396 -0.18(-1.49%)
May 17, 2004 12.15 12.23 12.03 12.09 12,997,551 -0.15(-1.23%)
May 14, 2004 12.14 12.33 12.14 12.24 14,825,237 +0.11(+0.89%)
May 13, 2004 12.09 12.23 12.08 12.13 14,059,094 +0.01(+0.04%)
May 12, 2004 11.97 12.16 11.97 12.12 15,686,817 +0.11(+0.96%)
May 11, 2004 11.77 12.01 11.77 12.01 12,460,152 +0.24(+2.01%)
May 10, 2004 11.95 11.98 11.62 11.77 16,772,598 -0.33(-2.71%)
May 07, 2004 12.26 12.32 12.09 12.10 9,895,484 -0.25(-2.00%)
May 06, 2004 12.44 12.47 12.25 12.35 10,262,460 -0.11(-0.92%)
May 05, 2004 12.24 12.50 12.21 12.46 13,684,922 +0.17(+1.41%)
May 04, 2004 12.32 12.45 12.27 12.29 13,152,068 -0.01(-0.12%)
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.