Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.45 28.07 27.41 28.01 11,824,822 +0.31(+1.12%)
Oct 28, 2004 27.93 28.29 27.52 27.70 12,267,268 -0.26(-0.94%)
Oct 27, 2004 28.48 28.58 27.80 27.97 11,274,795 -0.52(-1.82%)
Oct 26, 2004 28.21 28.50 28.00 28.48 8,333,741 +0.27(+0.95%)
Oct 25, 2004 28.22 28.37 27.96 28.21 7,866,294 +0.05(+0.19%)
Oct 22, 2004 28.27 28.49 28.10 28.16 7,807,769 -0.03(-0.09%)
Oct 21, 2004 28.33 28.40 28.00 28.19 8,262,147 +0.01(+0.04%)
Oct 20, 2004 27.85 28.27 27.78 28.18 8,953,469 +0.33(+1.18%)
Oct 19, 2004 27.67 27.90 27.67 27.85 11,806,639 -0.08(-0.30%)
Oct 18, 2004 28.17 28.34 27.90 27.94 9,465,237 -0.26(-0.92%)
Oct 15, 2004 28.25 28.38 28.13 28.19 11,489,768 +0.01(+0.02%)
Oct 14, 2004 28.52 28.54 28.15 28.19 9,352,352 +0.04(+0.15%)
Oct 13, 2004 28.51 28.59 28.05 28.15 13,710,141 -0.61(-2.13%)
Oct 12, 2004 28.82 29.07 28.71 28.76 9,689,490 -0.23(-0.80%)
Oct 11, 2004 29.25 29.28 28.83 28.99 6,763,589 -0.20(-0.69%)
Oct 08, 2004 29.01 29.37 28.92 29.19 10,985,387 +0.04(+0.13%)
Oct 07, 2004 29.14 29.60 29.02 29.15 11,200,738 -0.10(-0.34%)
Oct 06, 2004 28.80 29.32 28.79 29.25 13,172,047 +0.51(+1.76%)
Oct 05, 2004 28.51 28.81 28.48 28.75 9,956,548 +0.31(+1.10%)
Oct 04, 2004 28.36 28.53 28.19 28.44 9,044,572 -0.03(-0.11%)
Oct 01, 2004 28.30 28.65 28.19 28.47 10,706,585 +0.15(+0.52%)
Sep 30, 2004 28.32 28.45 28.08 28.32 11,039,367 +0.01(+0.02%)
Sep 29, 2004 28.52 28.62 28.25 28.32 16,619,564 -0.23(-0.81%)
Sep 28, 2004 28.51 28.77 28.45 28.55 13,997,087 +0.20(+0.69%)
Sep 27, 2004 28.00 28.39 27.85 28.35 11,589,583 +0.46(+1.65%)
Sep 24, 2004 27.76 28.09 27.74 27.89 9,703,506 +0.27(+0.97%)
Sep 23, 2004 27.98 27.98 27.57 27.62 12,662,173 -0.43(-1.54%)
Sep 22, 2004 28.13 28.24 27.96 28.06 15,955,138 -0.20(-0.71%)
Sep 21, 2004 27.57 28.32 27.56 28.26 13,921,515 +0.79(+2.86%)
Sep 20, 2004 27.45 27.71 27.43 27.47 11,236,346 +0.05(+0.17%)
Sep 17, 2004 27.03 27.45 27.03 27.42 13,340,048 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.91 8,087,138 -0.04(-0.14%)
Sep 15, 2004 27.09 27.17 26.93 26.95 11,557,195 -0.09(-0.35%)
Sep 14, 2004 26.93 27.19 26.86 27.04 11,625,948 +0.15(+0.55%)
Sep 13, 2004 26.85 26.89 26.54 26.89 11,605,493 +13.69(+103.66%)
Sep 10, 2004 13.37 13.39 13.21 13.21 16,758,776 -0.14(-1.02%)
Sep 09, 2004 13.17 13.35 13.17 13.34 12,184,309 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.17 14,351,082 -0.02(-0.12%)
Sep 07, 2004 13.10 13.21 13.01 13.19 17,601,620 +0.02(+0.15%)
Sep 03, 2004 13.15 13.23 13.11 13.17 11,324,419 +0.02(+0.12%)
Sep 02, 2004 13.04 13.16 12.99 13.15 11,248,278 +0.13(+0.99%)
Sep 01, 2004 12.88 13.05 12.87 13.02 13,769,614 +0.15(+1.20%)
Aug 31, 2004 12.64 12.87 12.64 12.87 12,196,810 +0.26(+2.09%)
Aug 30, 2004 12.67 12.73 12.60 12.61 10,741,057 +0.03(+0.26%)
Aug 27, 2004 12.52 12.63 12.52 12.57 8,327,681 +0.10(+0.78%)
Aug 26, 2004 12.37 12.50 12.36 12.47 8,427,686 +0.09(+0.76%)
Aug 25, 2004 12.32 12.40 12.31 12.38 9,083,400 +0.07(+0.54%)
Aug 24, 2004 12.29 12.32 12.20 12.31 9,949,730 +0.02(+0.19%)
Aug 23, 2004 12.43 12.45 12.27 12.29 12,327,498 -0.14(-1.13%)
Aug 20, 2004 12.35 12.51 12.33 12.43 12,668,045 +0.14(+1.16%)
Aug 19, 2004 12.43 12.46 12.26 12.29 18,117,934 -0.14(-1.14%)
Aug 18, 2004 12.45 12.50 12.38 12.43 16,164,807 +0.00(+0.03%)
Aug 17, 2004 12.63 12.64 12.39 12.43 15,082,936 -0.33(-2.61%)
Aug 16, 2004 12.62 12.77 12.59 12.76 9,941,017 +0.14(+1.11%)
Aug 13, 2004 12.45 12.64 12.45 12.62 9,351,595 +0.16(+1.30%)
Aug 12, 2004 12.51 12.60 12.44 12.46 11,423,287 -0.07(-0.53%)
Aug 11, 2004 12.44 12.53 12.39 12.52 14,488,589 +0.08(+0.64%)
Aug 10, 2004 12.52 12.55 12.39 12.44 10,590,670 -0.05(-0.38%)
Aug 09, 2004 12.42 12.60 12.40 12.49 13,479,827 +0.11(+0.86%)
Aug 06, 2004 12.64 12.69 12.36 12.38 13,006,698 -0.26(-2.07%)
Aug 05, 2004 12.80 12.84 12.63 12.64 12,725,245 -0.11(-0.83%)
Aug 04, 2004 13.02 13.02 12.75 12.75 14,506,393 -0.27(-2.09%)
Aug 03, 2004 12.73 13.05 12.73 13.02 17,714,504 +0.29(+2.26%)
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.