Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 52.59 52.75 52.45 52.51 2,303,400 -0.01(-0.02%)
Dec 30, 2004 52.92 52.92 52.52 52.52 3,208,000 -0.41(-0.77%)
Dec 29, 2004 52.45 52.93 52.20 52.93 4,231,200 +0.49(+0.93%)
Dec 28, 2004 52.32 52.72 52.32 52.44 4,436,700 +0.43(+0.83%)
Dec 27, 2004 52.68 52.84 52.01 52.01 4,774,300 -0.66(-1.25%)
Dec 23, 2004 52.30 52.78 52.30 52.67 2,944,600 +0.37(+0.71%)
Dec 22, 2004 52.93 52.96 51.76 52.30 4,381,200 -0.48(-0.91%)
Dec 21, 2004 52.56 52.91 52.41 52.78 4,804,500 +0.22(+0.42%)
Dec 20, 2004 51.94 52.62 51.94 52.56 5,040,800 +0.84(+1.62%)
Dec 17, 2004 51.00 52.06 50.99 51.72 8,940,500 -0.25(-0.48%)
Dec 16, 2004 52.15 52.41 51.73 51.97 5,114,100 -0.71(-1.35%)
Dec 15, 2004 53.02 53.39 52.67 52.68 6,973,800 -0.40(-0.75%)
Dec 14, 2004 53.00 53.67 52.86 53.08 5,166,700 -0.57(-1.06%)
Dec 13, 2004 52.80 53.65 52.79 53.65 5,681,000 +1.05(+2.00%)
Dec 10, 2004 52.78 53.88 52.52 52.60 4,801,600 -0.18(-0.34%)
Dec 09, 2004 52.70 52.81 52.03 52.78 4,599,200 +0.09(+0.17%)
Dec 08, 2004 51.80 52.74 51.42 52.69 5,539,800 +0.56(+1.07%)
Dec 07, 2004 52.81 53.11 52.11 52.13 5,135,300 -0.68(-1.29%)
Dec 06, 2004 52.65 52.87 52.32 52.81 4,690,300 +0.22(+0.42%)
Dec 03, 2004 52.32 52.94 52.20 52.59 6,315,700 +0.11(+0.21%)
Dec 02, 2004 52.90 53.06 52.06 52.48 8,960,700 -1.00(-1.87%)
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.