Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 10.12 10.12 9.935 9.994 12,169,677 +0.08(+0.80%)
Nov 28, 2003 9.964 9.964 9.906 9.915 3,736,038 -0.02(-0.20%)
Nov 26, 2003 9.862 9.965 9.860 9.935 10,266,248 +0.09(+0.91%)
Nov 25, 2003 9.774 9.874 9.771 9.845 8,253,369 +0.07(+0.74%)
Nov 24, 2003 9.757 9.841 9.743 9.772 8,794,176 +0.07(+0.73%)
Nov 21, 2003 9.779 9.836 9.710 9.701 7,999,629 -0.07(-0.70%)
Nov 20, 2003 9.502 9.869 9.392 9.770 8,198,834 -0.03(-0.27%)
Nov 19, 2003 9.658 9.828 9.658 9.796 8,600,652 +0.09(+0.90%)
Nov 18, 2003 9.743 9.780 9.701 9.709 10,833,186 -0.01(-0.08%)
Nov 17, 2003 9.742 9.805 9.673 9.717 8,236,705 -0.09(-0.90%)
Nov 14, 2003 10.00 10.00 9.776 9.805 13,644,020 -0.20(-1.95%)
Nov 13, 2003 9.875 10.01 9.870 10.00 11,880,716 +0.14(+1.39%)
Nov 12, 2003 9.823 9.897 9.799 9.864 6,960,810 +0.07(+0.76%)
Nov 11, 2003 9.739 9.809 9.716 9.790 4,471,506 +0.04(+0.46%)
Nov 10, 2003 9.846 9.865 9.751 9.745 6,840,378 -0.10(-0.99%)
Nov 07, 2003 9.869 9.885 9.790 9.842 6,961,567 +0.05(+0.54%)
Nov 06, 2003 9.713 9.811 9.659 9.790 7,124,036 +0.06(+0.65%)
Nov 05, 2003 9.758 9.776 9.691 9.726 7,329,301 -0.03(-0.32%)
Nov 04, 2003 9.739 9.792 9.703 9.758 9,267,951 -0.05(-0.50%)
Nov 03, 2003 9.809 9.895 9.771 9.807 9,709,856 -0.00(-0.03%)
Oct 31, 2003 9.493 9.895 9.631 9.809 19,786,044 +0.32(+3.34%)
Oct 30, 2003 9.638 9.638 9.408 9.493 16,883,562 -0.16(-1.64%)
Oct 29, 2003 9.688 9.717 9.635 9.651 10,562,404 -0.04(-0.40%)
Oct 28, 2003 9.631 9.693 9.629 9.689 8,149,222 +0.07(+0.77%)
Oct 27, 2003 9.654 9.681 9.581 9.615 7,244,468 -0.04(-0.40%)
Oct 24, 2003 9.704 9.717 9.580 9.654 8,423,413 -0.09(-0.93%)
Oct 23, 2003 9.703 9.766 9.614 9.745 10,287,456 +0.04(+0.44%)
Oct 22, 2003 9.805 9.805 9.671 9.703 7,788,684 -0.10(-1.05%)
Oct 21, 2003 9.812 9.856 9.751 9.805 10,749,111 -0.01(-0.05%)
Oct 20, 2003 9.734 9.820 9.692 9.811 7,669,767 +0.08(+0.79%)
Oct 17, 2003 9.831 9.852 9.706 9.734 7,002,468 -0.10(-0.98%)
Oct 16, 2003 9.776 9.846 9.776 9.831 7,076,697 +0.06(+0.62%)
Oct 15, 2003 9.902 9.902 9.743 9.770 10,507,869 -0.13(-1.32%)
Oct 14, 2003 9.831 9.902 9.772 9.901 8,101,125 +0.07(+0.73%)
Oct 13, 2003 9.790 9.891 9.770 9.829 6,749,486 +0.09(+0.88%)
Oct 10, 2003 9.708 9.780 9.714 9.743 7,121,385 +0.04(+0.37%)
Oct 09, 2003 9.700 9.778 9.658 9.708 10,648,751 +0.02(+0.23%)
Oct 08, 2003 9.767 9.790 9.671 9.685 7,022,919 -0.08(-0.84%)
Oct 07, 2003 9.684 9.780 9.644 9.767 8,318,508 +0.04(+0.38%)
Oct 06, 2003 9.730 9.755 9.677 9.730 6,040,150 +0.08(+0.85%)
Oct 03, 2003 9.691 9.734 9.631 9.648 9,659,922 +0.04(+0.38%)
Oct 02, 2003 9.555 9.647 9.540 9.611 8,913,472 -0.04(-0.45%)
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.