Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.