Indicators

Chevron Corp (NY: CVX )

146.41 +2.45 (+1.70%)

Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.53	11.53	11.33	11.40	10,968,009	-0.13(-1.10%)
Jan 29, 2004	11.51	11.59	11.39	11.53	10,425,309	+0.08(+0.67%)
Jan 28, 2004	11.58	11.64	11.41	11.45	10,488,554	-0.13(-1.11%)
Jan 27, 2004	11.57	11.69	11.55	11.58	10,440,457	+0.01(+0.11%)
Jan 26, 2004	11.47	11.57	11.40	11.57	10,024,248	+0.09(+0.81%)
Jan 23, 2004	11.51	11.53	11.44	11.47	9,093,741	-0.03(-0.29%)
Jan 22, 2004	11.56	11.61	11.45	11.51	11,843,602	+0.05(+0.43%)
Jan 21, 2004	11.38	11.50	11.37	11.46	10,264,733	+0.10(+0.87%)
Jan 20, 2004	11.23	11.39	11.22	11.36	8,085,976	+0.17(+1.55%)
Jan 16, 2004	11.15	11.21	11.09	11.19	11,732,638	+0.04(+0.34%)
Jan 15, 2004	11.34	11.34	11.15	11.15	12,290,109	-0.15(-1.37%)
Jan 14, 2004	11.18	11.33	11.13	11.30	7,839,432	+0.12(+1.06%)
Jan 13, 2004	11.20	11.24	11.13	11.18	10,156,041	+0.00(+0.00%)
Jan 12, 2004	11.26	11.31	11.16	11.18	12,410,919	-0.06(-0.49%)
Jan 09, 2004	11.34	11.34	11.13	11.24	16,250,347	-0.12(-1.08%)
Jan 08, 2004	11.35	11.36	11.24	11.36	12,278,747	+0.01(+0.10%)
Jan 07, 2004	11.47	11.47	11.28	11.35	16,095,831	-0.15(-1.27%)
Jan 06, 2004	11.44	11.52	11.38	11.50	14,038,264	-0.06(-0.55%)
Jan 05, 2004	11.43	11.57	11.41	11.56	9,328,545	+0.22(+1.93%)

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.