Skip to main content

Chevron Corp (NY: CVX )

157.95 +1.60 (+1.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 31.15 31.28 31.07 31.07 8,977,572 -0.03(-0.11%)
Nov 29, 2004 31.30 31.35 30.89 31.10 7,280,756 -0.10(-0.33%)
Nov 26, 2004 31.12 31.41 31.12 31.20 4,343,181 +0.15(+0.48%)
Nov 24, 2004 31.15 31.20 30.87 31.06 7,528,028 +0.01(+0.04%)
Nov 23, 2004 31.18 31.34 31.01 31.05 10,105,326 -0.14(-0.44%)
Nov 22, 2004 30.78 31.22 30.71 31.18 9,364,913 +0.51(+1.67%)
Nov 19, 2004 30.60 30.78 30.36 30.67 9,358,059 +0.18(+0.58%)
Nov 18, 2004 30.41 30.53 30.20 30.49 6,944,556 +0.11(+0.36%)
Nov 17, 2004 29.99 30.41 29.99 30.39 8,388,651 +0.49(+1.64%)
Nov 16, 2004 30.11 30.15 29.85 29.90 9,469,482 -0.24(-0.81%)
Nov 15, 2004 30.75 30.80 29.97 30.14 13,168,207 -0.91(-2.93%)
Nov 12, 2004 30.03 31.05 30.02 31.05 10,465,076 +0.94(+3.12%)
Nov 11, 2004 29.96 30.19 29.90 30.11 8,593,745 +0.15(+0.51%)
Nov 10, 2004 29.87 30.08 29.47 29.96 14,832,510 -0.07(-0.23%)
Nov 09, 2004 30.19 30.32 29.99 30.03 11,294,943 -0.34(-1.11%)
Nov 08, 2004 31.01 31.01 30.33 30.36 10,273,690 -0.67(-2.15%)
Nov 05, 2004 30.95 31.15 30.78 31.03 10,252,249 +0.09(+0.28%)
Nov 04, 2004 30.43 30.97 30.39 30.94 9,943,817 +0.69(+2.28%)
Nov 03, 2004 30.04 30.44 29.89 30.25 12,074,898 +0.61(+2.05%)
Nov 02, 2004 29.90 30.20 29.62 29.65 10,316,396 -0.48(-1.61%)
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.