Indicators

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

Month:

Year:

Range:

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.