Indicators

Chevron Corp (NY: CVX )

144.60 +1.19 (+0.83%)

Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.52	11.52	11.32	11.40	10,970,613	-0.13(-1.10%)
Jan 29, 2004	11.50	11.59	11.38	11.52	10,427,784	+0.08(+0.67%)
Jan 28, 2004	11.58	11.64	11.41	11.45	10,491,044	-0.13(-1.11%)
Jan 27, 2004	11.56	11.68	11.55	11.58	10,442,936	+0.01(+0.11%)
Jan 26, 2004	11.46	11.57	11.40	11.56	10,026,628	+0.09(+0.81%)
Jan 23, 2004	11.51	11.53	11.44	11.47	9,095,900	-0.03(-0.29%)
Jan 22, 2004	11.56	11.61	11.44	11.50	11,846,414	+0.05(+0.43%)
Jan 21, 2004	11.38	11.50	11.37	11.45	10,267,170	+0.10(+0.87%)
Jan 20, 2004	11.23	11.39	11.22	11.36	8,087,896	+0.17(+1.55%)
Jan 16, 2004	11.15	11.21	11.09	11.18	11,735,424	+0.04(+0.34%)
Jan 15, 2004	11.34	11.34	11.14	11.14	12,293,027	-0.15(-1.37%)
Jan 14, 2004	11.18	11.33	11.13	11.30	7,841,293	+0.12(+1.06%)
Jan 13, 2004	11.20	11.24	11.13	11.18	10,158,452	+0.00(+0.00%)
Jan 12, 2004	11.26	11.31	11.16	11.18	12,413,866	-0.06(-0.49%)
Jan 09, 2004	11.34	11.34	11.13	11.24	16,254,206	-0.12(-1.08%)
Jan 08, 2004	11.35	11.36	11.23	11.36	12,281,662	+0.01(+0.10%)
Jan 07, 2004	11.46	11.46	11.28	11.35	16,099,652	-0.15(-1.27%)
Jan 06, 2004	11.43	11.52	11.38	11.49	14,041,597	-0.06(-0.55%)
Jan 05, 2004	11.42	11.57	11.41	11.56	9,330,760	+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.