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 (%)
Apr 30, 2004 13.00 13.17 12.99 13.02 14,006,158 +0.16(+1.27%)
Apr 29, 2004 13.03 13.08 12.77 12.85 10,761,206 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,919,740 -0.16(-1.24%)
Apr 27, 2004 13.13 13.39 13.13 13.21 11,289,495 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.12 9,951,022 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.93 13.04 9,034,689 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.74 13.06 9,329,940 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.78 10,709,185 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,829,395 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,655,432 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,875,816 +0.03(+0.25%)
Apr 15, 2004 12.95 13.09 12.90 13.02 8,811,142 +0.07(+0.55%)
Apr 14, 2004 12.85 13.04 12.85 12.94 11,788,259 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,007,140 -0.10(-0.78%)
Apr 12, 2004 12.81 13.08 12.81 13.01 9,702,519 +0.22(+1.70%)
Apr 08, 2004 12.80 12.89 12.75 12.79 10,573,862 +0.03(+0.21%)
Apr 07, 2004 12.68 12.80 12.64 12.77 9,413,946 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.62 12.67 6,993,237 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,953,155 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.50 12.52 10,224,481 +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.