Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.66 11.74 11.65 11.66 8,389,329 +0.03(+0.27%)
Feb 26, 2004 11.60 11.66 11.54 11.63 7,955,698 +0.04(+0.31%)
Feb 25, 2004 11.64 11.67 11.57 11.60 6,907,032 -0.04(-0.39%)
Feb 24, 2004 11.66 11.75 11.61 11.64 10,471,891 -0.02(-0.18%)
Feb 23, 2004 11.47 11.69 11.47 11.66 11,877,686 +0.23(+2.00%)
Feb 20, 2004 11.51 11.53 11.36 11.43 8,017,429 +0.00(+0.03%)
Feb 19, 2004 11.49 11.55 11.42 11.43 7,197,886 -0.01(-0.05%)
Feb 18, 2004 11.54 11.54 11.41 11.44 6,591,182 -0.09(-0.80%)
Feb 17, 2004 11.52 11.56 11.50 11.53 7,547,820 +0.11(+0.92%)
Feb 13, 2004 11.51 11.51 11.40 11.42 7,977,663 -0.12(-1.03%)
Feb 12, 2004 11.56 11.59 11.51 11.54 7,489,877 -0.02(-0.17%)
Feb 11, 2004 11.43 11.62 11.40 11.56 10,701,772 +0.14(+1.19%)
Feb 10, 2004 11.30 11.47 11.25 11.43 8,538,543 +0.10(+0.89%)
Feb 09, 2004 11.29 11.36 11.26 11.33 7,525,476 +0.05(+0.42%)
Feb 06, 2004 11.20 11.31 11.19 11.28 11,204,707 +0.05(+0.46%)
Feb 05, 2004 11.26 11.26 11.13 11.23 6,936,193 -0.02(-0.14%)
Feb 04, 2004 11.31 11.31 11.22 11.24 8,376,831 -0.09(-0.82%)
Feb 03, 2004 11.35 11.41 11.32 11.33 7,367,172 -0.04(-0.39%)
Feb 02, 2004 11.40 11.44 11.30 11.38 10,218,908 -0.02(-0.19%)
Jan 30, 2004 11.53 11.53 11.33 11.40 10,968,009 -0.13(-1.10%)
Jan 29, 2004 11.51 11.59 11.39 11.53 10,425,309 +0.08(+0.67%)
Jan 28, 2004 11.58 11.64 11.41 11.45 10,488,554 -0.13(-1.11%)
Jan 27, 2004 11.57 11.69 11.55 11.58 10,440,457 +0.01(+0.11%)
Jan 26, 2004 11.47 11.57 11.40 11.57 10,024,248 +0.09(+0.81%)
Jan 23, 2004 11.51 11.53 11.44 11.47 9,093,741 -0.03(-0.29%)
Jan 22, 2004 11.56 11.61 11.45 11.51 11,843,602 +0.05(+0.43%)
Jan 21, 2004 11.38 11.50 11.37 11.46 10,264,733 +0.10(+0.87%)
Jan 20, 2004 11.23 11.39 11.22 11.36 8,085,976 +0.17(+1.55%)
Jan 16, 2004 11.15 11.21 11.09 11.19 11,732,638 +0.04(+0.34%)
Jan 15, 2004 11.34 11.34 11.15 11.15 12,290,109 -0.15(-1.37%)
Jan 14, 2004 11.18 11.33 11.13 11.30 7,839,432 +0.12(+1.06%)
Jan 13, 2004 11.20 11.24 11.13 11.18 10,156,041 +0.00(+0.00%)
Jan 12, 2004 11.26 11.31 11.16 11.18 12,410,919 -0.06(-0.49%)
Jan 09, 2004 11.34 11.34 11.13 11.24 16,250,347 -0.12(-1.08%)
Jan 08, 2004 11.35 11.36 11.24 11.36 12,278,747 +0.01(+0.10%)
Jan 07, 2004 11.47 11.47 11.28 11.35 16,095,831 -0.15(-1.27%)
Jan 06, 2004 11.44 11.52 11.38 11.50 14,038,264 -0.06(-0.55%)
Jan 05, 2004 11.43 11.57 11.41 11.56 9,328,545 +0.22(+1.93%)
Jan 02, 2004 11.42 11.48 11.29 11.34 9,214,552 -0.07(-0.58%)
Dec 31, 2003 11.41 11.48 11.36 11.41 10,192,398 +0.04(+0.38%)
Dec 30, 2003 11.28 11.45 11.28 11.36 9,769,750 +0.07(+0.66%)
Dec 29, 2003 11.13 11.31 10.98 11.29 10,599,139 +0.22(+1.97%)
Dec 26, 2003 11.07 11.12 11.07 11.07 2,810,834 +0.07(+0.60%)
Dec 24, 2003 10.98 11.12 10.98 11.00 3,918,958 +0.02(+0.20%)
Dec 23, 2003 10.99 11.04 10.94 10.98 6,668,062 -0.02(-0.20%)
Dec 22, 2003 10.99 11.01 10.92 11.00 7,927,294 +0.01(+0.10%)
Dec 19, 2003 11.04 11.05 10.98 10.99 15,442,924 -0.04(-0.34%)
Dec 18, 2003 10.93 11.10 10.89 11.03 16,156,426 +0.24(+2.21%)
Dec 17, 2003 10.72 10.85 10.69 10.79 10,396,905 +0.14(+1.29%)
Dec 16, 2003 10.44 10.69 10.44 10.65 10,557,102 +0.23(+2.22%)
Dec 15, 2003 10.60 10.60 10.42 10.42 11,945,098 -0.17(-1.62%)
Dec 12, 2003 10.50 10.61 10.48 10.60 8,529,832 +0.10(+0.94%)
Dec 11, 2003 10.41 10.53 10.38 10.50 10,279,881 +0.11(+1.04%)
Dec 10, 2003 10.43 10.43 10.36 10.39 11,913,665 -0.03(-0.25%)
Dec 09, 2003 10.38 10.54 10.41 10.41 10,196,942 +0.04(+0.34%)
Dec 08, 2003 10.30 10.38 10.26 10.38 9,529,265 +0.08(+0.78%)
Dec 05, 2003 10.25 10.32 10.24 10.30 8,498,399 +0.05(+0.49%)
Dec 04, 2003 10.06 10.27 10.05 10.25 10,093,553 +0.20(+2.00%)
Dec 03, 2003 10.05 10.17 10.05 10.05 9,684,539 +0.06(+0.61%)
Dec 02, 2003 9.980 10.09 9.978 9.986 9,734,151 -0.01(-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.