Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 27.32 27.68 27.30 27.35 6,665,589 +0.34(+1.27%)
Apr 29, 2004 27.38 27.49 26.84 27.01 5,121,302 -0.42(-1.51%)
Apr 28, 2004 27.81 27.87 27.39 27.42 4,720,845 -0.34(-1.24%)
Apr 27, 2004 27.59 28.15 27.59 27.77 5,372,717 +0.19(+0.69%)
Apr 26, 2004 27.48 27.77 27.48 27.57 4,735,733 +0.17(+0.61%)
Apr 23, 2004 27.44 27.44 27.18 27.41 4,299,646 -0.03(-0.12%)
Apr 22, 2004 26.78 27.45 26.78 27.44 4,440,157 +0.58(+2.15%)
Apr 21, 2004 26.87 26.98 26.64 26.86 5,096,546 -0.04(-0.17%)
Apr 20, 2004 27.23 27.42 26.91 26.91 5,153,754 -0.55(-2.01%)
Apr 19, 2004 27.42 27.63 27.38 27.46 4,119,156 +0.04(+0.15%)
Apr 16, 2004 27.59 27.59 27.23 27.42 4,224,037 +0.07(+0.25%)
Apr 15, 2004 27.21 27.51 27.11 27.35 4,193,259 +0.15(+0.55%)
Apr 14, 2004 27.01 27.39 26.99 27.20 5,610,081 +0.07(+0.26%)
Apr 13, 2004 27.35 27.53 27.13 27.13 9,521,481 -0.21(-0.78%)
Apr 12, 2004 26.92 27.49 26.92 27.34 4,617,469 +0.46(+1.70%)
Apr 08, 2004 26.90 27.08 26.79 26.88 5,032,145 +0.06(+0.21%)
Apr 07, 2004 26.65 26.90 26.57 26.83 4,480,136 +0.21(+0.79%)
Apr 06, 2004 26.62 26.79 26.53 26.62 3,328,110 -0.00(-0.01%)
Apr 05, 2004 26.35 26.65 26.33 26.62 3,784,939 +0.31(+1.17%)
Apr 02, 2004 26.42 26.51 26.27 26.31 4,865,873 +0.02(+0.08%)
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.