Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.30	12.30	12.08	12.16	10,282,282	-0.14(-1.10%)
Jan 29, 2004	12.27	12.36	12.15	12.30	9,773,511	+0.08(+0.67%)
Jan 28, 2004	12.35	12.42	12.17	12.21	9,832,802	-0.14(-1.11%)
Jan 27, 2004	12.34	12.47	12.32	12.35	9,787,712	+0.01(+0.11%)
Jan 26, 2004	12.23	12.34	12.16	12.34	9,397,525	+0.10(+0.81%)
Jan 23, 2004	12.28	12.30	12.20	12.24	8,525,194	-0.04(-0.29%)
Jan 22, 2004	12.33	12.39	12.21	12.27	11,103,132	+0.05(+0.43%)
Jan 21, 2004	12.14	12.27	12.13	12.22	9,622,974	+0.11(+0.87%)
Jan 20, 2004	11.98	12.15	11.97	12.12	7,580,435	+0.18(+1.55%)
Jan 16, 2004	11.89	11.96	11.83	11.93	10,999,105	+0.04(+0.34%)
Jan 15, 2004	12.09	12.10	11.89	11.89	11,521,722	-0.16(-1.37%)
Jan 14, 2004	11.93	12.09	11.87	12.05	7,349,305	+0.13(+1.06%)
Jan 13, 2004	11.95	11.99	11.87	11.93	9,521,078	+0.00(+0.00%)
Jan 12, 2004	12.02	12.06	11.90	11.93	11,634,980	-0.06(-0.49%)
Jan 09, 2004	12.10	12.10	11.88	11.99	15,234,364	-0.13(-1.08%)
Jan 08, 2004	12.11	12.12	11.98	12.12	11,511,071	+0.01(+0.10%)
Jan 07, 2004	12.23	12.23	12.04	12.11	15,089,508	-0.16(-1.27%)
Jan 06, 2004	12.20	12.29	12.14	12.26	13,160,582	-0.07(-0.55%)
Jan 05, 2004	12.19	12.34	12.17	12.33	8,745,318	+0.23(+1.93%)

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.