Chevron Corp (NY: CVX )

109.56 USD -0.05 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 46.72 47.10 46.52 47.05 3,589,400 +0.33(+0.72%)
Jun 29, 2004 46.33 46.83 46.30 46.72 2,358,700 +0.31(+0.67%)
Jun 28, 2004 46.82 46.90 46.26 46.41 2,848,600 -0.29(-0.61%)
Jun 25, 2004 47.21 47.38 46.70 46.70 3,587,000 -0.51(-1.07%)
Jun 24, 2004 47.35 47.49 47.20 47.20 2,522,300 -0.24(-0.51%)
Jun 23, 2004 46.99 47.50 46.93 47.44 2,900,600 +0.52(+1.12%)
Jun 22, 2004 46.50 47.04 46.36 46.92 2,706,700 +0.26(+0.57%)
Jun 21, 2004 46.67 46.94 46.38 46.65 2,576,400 -0.06(-0.13%)
Jun 18, 2004 46.40 46.84 46.38 46.71 3,895,700 +0.32(+0.69%)
Jun 17, 2004 46.10 46.47 46.06 46.39 2,571,400 +0.40(+0.86%)
Jun 16, 2004 45.65 46.17 45.65 45.99 3,066,600 +0.70(+1.53%)
Jun 15, 2004 45.17 45.59 45.12 45.30 3,477,200 +0.30(+0.67%)
Jun 14, 2004 45.05 45.14 44.88 45.00 3,060,600 -0.40(-0.87%)
Jun 10, 2004 45.28 45.65 45.08 45.40 3,303,800 +0.40(+0.88%)
Jun 09, 2004 45.30 45.33 44.76 45.00 4,181,000 -0.58(-1.26%)
Jun 08, 2004 46.24 46.28 45.32 45.58 4,255,600 -0.51(-1.10%)
Jun 07, 2004 45.29 46.08 45.26 46.08 2,357,500 +0.98(+2.17%)
Jun 04, 2004 45.46 45.53 44.97 45.10 2,604,800 -0.37(-0.81%)
Jun 03, 2004 45.71 45.87 45.29 45.47 2,802,500 -0.21(-0.47%)
Jun 02, 2004 45.85 45.95 45.67 45.69 3,634,000 +0.03(+0.08%)
Jun 01, 2004 45.40 45.87 45.40 45.65 3,840,100 +0.45(+1.00%)
May 28, 2004 45.00 45.39 44.88 45.20 2,331,000 +0.10(+0.21%)
May 27, 2004 45.51 45.56 45.01 45.10 3,190,800 -0.39(-0.85%)
May 26, 2004 45.83 46.00 45.47 45.49 3,678,100 -0.34(-0.75%)
May 25, 2004 45.55 46.07 45.50 45.83 3,770,800 +0.75(+1.66%)
May 24, 2004 44.95 45.20 44.40 45.08 3,724,100 +0.28(+0.62%)
May 21, 2004 45.00 45.22 44.58 44.80 3,240,000 +0.05(+0.12%)
May 20, 2004 44.91 45.23 44.75 44.75 2,394,900 -0.21(-0.46%)
May 19, 2004 45.22 45.49 44.76 44.96 3,704,400 -0.14(-0.31%)
May 18, 2004 45.78 45.78 44.83 45.10 3,034,300 -0.68(-1.49%)
May 17, 2004 46.03 46.33 45.58 45.78 3,432,000 -0.57(-1.23%)
May 14, 2004 45.97 46.70 45.97 46.35 3,914,600 +0.41(+0.89%)
May 13, 2004 45.77 46.33 45.74 45.94 3,712,300 +0.02(+0.04%)
May 12, 2004 45.35 46.03 45.31 45.92 4,142,100 +0.44(+0.96%)
May 11, 2004 44.58 45.50 44.58 45.48 3,290,100 +0.90(+2.01%)
May 10, 2004 45.25 45.38 44.01 44.58 4,428,800 -1.24(-2.71%)
May 07, 2004 46.44 46.65 45.80 45.83 2,612,900 -0.93(-2.00%)
May 06, 2004 47.10 47.24 46.41 46.76 2,709,800 -0.44(-0.92%)
May 05, 2004 46.35 47.33 46.26 47.20 3,613,500 +0.65(+1.41%)
May 04, 2004 46.67 47.15 46.47 46.54 3,472,800 -0.06(-0.12%)
May 03, 2004 45.80 46.83 45.70 46.60 3,230,900 +0.85(+1.85%)
Apr 30, 2004 45.70 46.29 45.67 45.75 3,984,800 +0.58(+1.27%)
Apr 29, 2004 45.80 45.99 44.90 45.17 3,061,600 -0.70(-1.52%)
Apr 28, 2004 46.53 46.62 45.83 45.87 2,822,200 -0.58(-1.24%)
Apr 27, 2004 46.15 47.08 46.15 46.45 3,211,900 +0.32(+0.69%)
Apr 26, 2004 45.97 46.45 45.97 46.12 2,831,100 +0.28(+0.61%)
Apr 23, 2004 45.90 45.90 45.46 45.85 2,570,400 -0.06(-0.12%)
Apr 22, 2004 44.80 45.92 44.79 45.90 2,654,400 +0.97(+2.15%)
Apr 21, 2004 44.95 45.13 44.55 44.94 3,046,800 -0.07(-0.17%)
Apr 20, 2004 45.55 45.86 45.01 45.01 3,081,000 -0.93(-2.01%)
Apr 19, 2004 45.87 46.22 45.79 45.94 2,462,500 +0.07(+0.15%)
Apr 16, 2004 46.15 46.15 45.55 45.87 2,525,200 +0.12(+0.25%)
Apr 15, 2004 45.52 46.02 45.35 45.75 2,506,800 +0.25(+0.55%)
Apr 14, 2004 45.17 45.83 45.15 45.50 3,353,800 +0.12(+0.26%)
Apr 13, 2004 45.75 46.05 45.38 45.38 5,692,100 -0.35(-0.78%)
Apr 12, 2004 45.03 45.99 45.03 45.74 2,760,400 +0.76(+1.70%)
Apr 08, 2004 45.00 45.29 44.80 44.97 3,008,300 +0.10(+0.21%)
Apr 07, 2004 44.58 44.99 44.45 44.88 2,678,300 +0.35(+0.79%)
Apr 06, 2004 44.53 44.82 44.37 44.53 1,989,600 -0.00(-0.01%)
Apr 05, 2004 44.08 44.58 44.04 44.53 2,262,700 +0.51(+1.17%)
Apr 02, 2004 44.20 44.35 43.95 44.01 2,908,900 +0.03(+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.