Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.46 28.07 27.41 28.02 11,822,015 +0.31(+1.12%)
Oct 28, 2004 27.94 28.30 27.53 27.71 12,264,356 -0.26(-0.94%)
Oct 27, 2004 28.49 28.59 27.80 27.97 11,272,119 -0.52(-1.82%)
Oct 26, 2004 28.22 28.51 28.01 28.49 8,331,763 +0.27(+0.95%)
Oct 25, 2004 28.23 28.37 27.96 28.22 7,864,427 +0.05(+0.19%)
Oct 22, 2004 28.28 28.50 28.11 28.17 7,805,915 -0.03(-0.09%)
Oct 21, 2004 28.33 28.41 28.01 28.20 8,260,186 +0.01(+0.04%)
Oct 20, 2004 27.85 28.27 27.78 28.18 8,951,344 +0.33(+1.18%)
Oct 19, 2004 27.68 27.91 27.67 27.86 11,803,837 -0.08(-0.30%)
Oct 18, 2004 28.17 28.35 27.91 27.94 9,462,990 -0.26(-0.92%)
Oct 15, 2004 28.25 28.39 28.13 28.20 11,487,040 +0.01(+0.02%)
Oct 14, 2004 28.52 28.55 28.15 28.20 9,350,132 +0.04(+0.15%)
Oct 13, 2004 28.52 28.60 28.06 28.15 13,706,887 -0.61(-2.13%)
Oct 12, 2004 28.83 29.08 28.72 28.77 9,687,190 -0.23(-0.80%)
Oct 11, 2004 29.26 29.28 28.83 29.00 6,761,983 -0.20(-0.69%)
Oct 08, 2004 29.02 29.37 28.93 29.20 10,982,779 +0.04(+0.13%)
Oct 07, 2004 29.15 29.61 29.03 29.16 11,198,080 -0.10(-0.34%)
Oct 06, 2004 28.81 29.33 28.79 29.26 13,168,920 +0.51(+1.76%)
Oct 05, 2004 28.52 28.81 28.49 28.75 9,954,185 +0.31(+1.10%)
Oct 04, 2004 28.37 28.53 28.20 28.44 9,042,425 -0.03(-0.11%)
Oct 01, 2004 28.31 28.66 28.20 28.48 10,704,044 +0.15(+0.52%)
Sep 30, 2004 28.32 28.45 28.08 28.33 11,036,746 +0.01(+0.02%)
Sep 29, 2004 28.53 28.62 28.26 28.32 16,615,620 -0.23(-0.81%)
Sep 28, 2004 28.52 28.78 28.45 28.55 13,993,765 +0.20(+0.69%)
Sep 27, 2004 28.01 28.40 27.86 28.36 11,586,832 +0.46(+1.65%)
Sep 24, 2004 27.77 28.09 27.75 27.90 9,701,203 +0.27(+0.97%)
Sep 23, 2004 27.99 27.99 27.57 27.63 12,659,168 -0.43(-1.54%)
Sep 22, 2004 28.13 28.25 27.96 28.06 15,951,351 -0.20(-0.71%)
Sep 21, 2004 27.57 28.33 27.57 28.26 13,918,211 +0.79(+2.86%)
Sep 20, 2004 27.46 27.72 27.43 27.48 11,233,679 +0.05(+0.17%)
Sep 17, 2004 27.04 27.46 27.04 27.43 13,336,881 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.92 8,085,219 -0.04(-0.14%)
Sep 15, 2004 27.09 27.18 26.94 26.95 11,554,452 -0.10(-0.35%)
Sep 14, 2004 26.93 27.19 26.87 27.05 11,623,189 +0.15(+0.55%)
Sep 13, 2004 26.85 26.90 26.55 26.90 11,602,738 +13.69(+103.66%)
Sep 10, 2004 13.38 13.39 13.21 13.21 16,754,798 -0.14(-1.02%)
Sep 09, 2004 13.18 13.35 13.18 13.35 12,181,417 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.18 14,347,676 -0.02(-0.12%)
Sep 07, 2004 13.11 13.21 13.01 13.19 17,597,442 +0.02(+0.15%)
Sep 03, 2004 13.16 13.24 13.11 13.17 11,321,731 +0.02(+0.12%)
Sep 02, 2004 13.04 13.17 12.99 13.16 11,245,609 +0.13(+0.99%)
Sep 01, 2004 12.89 13.06 12.87 13.03 13,766,346 +0.15(+1.20%)
Aug 31, 2004 12.65 12.87 12.64 12.87 12,193,915 +0.26(+2.09%)
Aug 30, 2004 12.67 12.73 12.60 12.61 10,738,507 +0.03(+0.26%)
Aug 27, 2004 12.52 12.63 12.52 12.58 8,325,704 +0.10(+0.78%)
Aug 26, 2004 12.37 12.51 12.36 12.48 8,425,685 +0.09(+0.76%)
Aug 25, 2004 12.32 12.41 12.32 12.38 9,081,244 +0.07(+0.54%)
Aug 24, 2004 12.30 12.33 12.20 12.32 9,947,368 +0.02(+0.19%)
Aug 23, 2004 12.43 12.45 12.28 12.29 12,324,572 -0.14(-1.13%)
Aug 20, 2004 12.35 12.52 12.33 12.43 12,665,038 +0.14(+1.16%)
Aug 19, 2004 12.43 12.46 12.27 12.29 18,113,632 -0.14(-1.14%)
Aug 18, 2004 12.46 12.50 12.39 12.43 16,160,970 +0.00(+0.03%)
Aug 17, 2004 12.63 12.64 12.39 12.43 15,079,356 -0.33(-2.61%)
Aug 16, 2004 12.62 12.77 12.59 12.76 9,938,658 +0.14(+1.11%)
Aug 13, 2004 12.46 12.64 12.46 12.62 9,349,375 +0.16(+1.30%)
Aug 12, 2004 12.51 12.61 12.44 12.46 11,420,576 -0.07(-0.53%)
Aug 11, 2004 12.45 12.53 12.39 12.53 14,485,150 +0.08(+0.64%)
Aug 10, 2004 12.53 12.56 12.40 12.45 10,588,157 -0.05(-0.38%)
Aug 09, 2004 12.42 12.61 12.41 12.49 13,476,628 +0.11(+0.86%)
Aug 06, 2004 12.65 12.69 12.36 12.39 13,003,611 -0.26(-2.07%)
Aug 05, 2004 12.81 12.85 12.64 12.65 12,722,224 -0.11(-0.83%)
Aug 04, 2004 13.03 13.03 12.75 12.75 14,502,949 -0.27(-2.09%)
Aug 03, 2004 12.74 13.05 12.74 13.03 17,710,300 +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.